REXR - Rexford Industrial Realty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201828.9629.0528.6828.8328.83408,500
Apr 20, 201829.1729.4028.8528.9328.93735,800
Apr 19, 201829.4829.4828.9329.2629.26499,300
Apr 18, 201829.4729.7129.4329.5729.57485,000
Apr 17, 201828.6729.6228.6729.4429.44785,000
Apr 16, 201828.3328.6928.3328.5328.53442,400
Apr 13, 201827.8928.3127.7828.3028.30438,000
Apr 12, 201828.4128.5627.7927.8927.89490,600
Apr 11, 201828.2128.7228.2128.4028.40426,800
Apr 10, 201828.4828.6528.2428.3128.31476,200
Apr 09, 201828.7228.7228.3428.3528.35399,600
Apr 06, 201828.7429.1928.5028.5928.59358,400
Apr 05, 201828.7928.8528.4428.7628.76609,400
Apr 04, 201828.5928.9628.4828.7528.75548,700
Apr 03, 201828.3128.9027.9828.7828.78591,100
Apr 02, 201828.9328.9328.0728.2628.26587,500
Mar 29, 201828.9429.1728.5328.7928.791,116,900
Mar 28, 201828.4629.0028.4628.8828.88751,800
Mar 28, 20180.16 Dividend
Mar 27, 201828.3128.9627.9528.5428.38452,200
Mar 26, 201828.1528.2827.8428.2428.08388,200
Mar 23, 201828.3928.5127.8027.8127.65838,300
Mar 22, 201828.3628.9228.3628.4128.251,136,600
Mar 21, 201828.5028.6728.0828.5028.342,236,000
Mar 20, 201828.4828.6428.2228.5428.38515,700
Mar 19, 201828.4128.4528.0928.4028.24467,300
Mar 16, 201828.1528.5128.0528.3928.231,124,300
Mar 15, 201828.4528.5428.0628.2028.04570,800
Mar 14, 201828.4428.5628.2528.4128.25565,500
Mar 13, 201828.5728.7328.3028.4028.24538,000
Mar 12, 201828.3028.6728.2628.4928.33525,300
Mar 09, 201828.1628.4227.9728.4028.24557,500
Mar 08, 201828.1728.2528.0328.1728.01433,800
Mar 07, 201827.6328.1527.6328.1127.95488,800
Mar 06, 201827.7027.8527.3427.7127.55538,100
Mar 05, 201827.1527.8327.1527.6727.51564,400
Mar 02, 201827.1327.3026.9427.2427.09780,200
Mar 01, 201826.8627.3426.8627.2027.05901,500
Feb 28, 201827.2327.5526.9327.0026.851,114,800
Feb 27, 201827.7627.8927.0827.0826.93735,000
Feb 26, 201827.8127.8727.5227.6827.52282,500
Feb 23, 201827.3527.7427.3127.7327.57265,500
Feb 22, 201827.1127.4126.9327.2827.13466,700
Feb 21, 201827.2027.5226.8826.9026.75597,400
Feb 20, 201827.7327.9827.0027.1126.96708,600
Feb 16, 201827.9628.2627.8127.9427.78391,000
Feb 15, 201827.7628.2727.6328.0427.88547,400
Feb 14, 201826.9127.8026.5227.6927.531,027,800
Feb 13, 201827.4227.8227.3427.6727.51480,500
Feb 12, 201827.5027.6126.5327.4827.33518,500
Feb 09, 201826.5927.5826.3227.3927.24562,300
Feb 08, 201827.4327.4926.3626.4026.25422,300
Feb 07, 201827.2927.7827.2827.3627.21648,200
Feb 06, 201827.2027.6726.9127.3427.19697,100
Feb 05, 201828.8129.1427.5927.6227.47441,200
Feb 02, 201828.8629.0528.6328.8628.70384,500
Feb 01, 201829.6630.0428.9329.1328.97448,200
Jan 31, 201829.0429.7129.0429.6929.52462,900
Jan 30, 201828.9329.1828.8028.9328.77390,400
Jan 29, 201829.3429.3529.0529.0928.93353,300
Jan 26, 201829.5129.5329.1429.4629.29385,900
Jan 25, 201829.6529.7529.2929.4329.27213,900
Jan 24, 201829.8229.8229.5129.5729.40271,200
Jan 23, 201829.3929.7829.3329.7829.61500,600
Jan 22, 201828.7829.4228.7729.4229.26516,100
Jan 19, 201828.2428.8028.2228.7928.63350,700
Jan 18, 201829.0429.0428.2428.3228.16415,100
Jan 17, 201828.7029.1428.5929.0828.92391,200
Jan 16, 201828.5529.3228.5528.6728.51367,500
Jan 12, 201828.4228.4628.2528.3828.22186,800
Jan 11, 201828.5828.8828.4228.4528.29459,100
Jan 10, 201828.8728.8728.3828.4628.30487,100
Jan 09, 201829.1029.3628.9629.0528.89590,100
Jan 08, 201828.6729.2128.5729.0728.91557,800
Jan 05, 201828.5428.7028.4928.7028.54418,800
Jan 04, 201828.7828.8828.5128.5128.35393,400
Jan 03, 201829.0329.2228.5928.8028.64463,400
Jan 02, 201829.1829.4228.9729.0228.86324,200
Dec 29, 201729.2729.3629.1229.1629.00392,800
Dec 28, 201729.2129.4229.1529.3129.15370,100
Dec 28, 20170.145 Dividend
Dec 27, 201729.4329.5729.3429.4129.10586,400
Dec 26, 201729.1429.3929.1429.3429.03288,600
Dec 22, 201729.1429.3229.0329.2128.90349,700
Dec 21, 201729.4429.4429.0329.1028.79234,300
Dec 20, 201729.6929.7129.1229.3629.05898,100
Dec 19, 201730.7930.8229.5829.6229.31456,900
Dec 18, 201730.4231.0430.4230.8030.48543,100
Dec 15, 201730.5030.9130.2830.5830.261,746,600
Dec 14, 201730.8930.9330.6130.7130.39439,200
Dec 13, 201730.7231.1230.7230.7830.46400,400
Dec 12, 201730.7031.0030.5030.8030.48465,000
Dec 11, 201730.9131.0530.6430.7130.39347,500
Dec 08, 201730.3730.9430.2730.9430.61424,000
Dec 07, 201730.2930.5230.1830.2529.93515,600
Dec 06, 201730.0130.3829.7630.2929.97424,900
Dec 05, 201730.9831.1329.8929.9829.66457,700
Dec 04, 201731.4131.6530.9231.0230.69574,800
Dec 01, 201731.3631.5830.7631.3431.01524,200
Nov 30, 201731.1431.4130.9731.3731.04946,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...