REXR - Rexford Industrial Realty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201931.8832.1231.5732.0332.03644,300
Jan 17, 201931.4831.8131.3931.8031.80365,600
Jan 16, 201931.2731.7531.1331.5931.59935,500
Jan 15, 201931.0231.4730.9431.4231.42536,600
Jan 14, 201930.7331.0130.6530.8930.89506,500
Jan 11, 201930.5030.9530.4130.8830.88515,300
Jan 10, 201930.0030.7129.9930.6130.61341,900
Jan 09, 201930.2030.2629.7830.2030.20525,600
Jan 08, 201929.4430.3229.3430.1430.141,042,000
Jan 07, 201928.9429.3728.8229.2229.22666,400
Jan 04, 201928.6729.2328.5628.9428.94765,600
Jan 03, 201928.7029.1428.4528.5228.52751,300
Jan 02, 201929.0229.0328.4928.7728.77505,100
Dec 31, 201829.2329.4728.6329.4729.47655,100
Dec 28, 201829.4529.6628.8029.1229.12428,800
Dec 28, 20180.16 Dividend
Dec 27, 201829.1729.3928.4229.3629.20437,400
Dec 26, 201828.7029.5528.1729.5329.37596,600
Dec 24, 201829.6929.9128.4828.5128.35277,700
Dec 21, 201830.2830.7129.7029.8629.701,286,400
Dec 20, 201830.1230.5429.8130.2830.11711,300
Dec 19, 201830.7430.9030.0930.1229.96929,600
Dec 18, 201830.7131.0130.6230.7430.57797,400
Dec 17, 201831.4731.5830.4830.5530.38618,000
Dec 14, 201831.2831.6131.1331.4231.25521,400
Dec 13, 201831.2331.7531.2331.4131.24537,100
Dec 12, 201832.2632.3531.2931.3331.16633,800
Dec 11, 201832.1232.3731.8731.9831.81610,400
Dec 10, 201832.4832.5631.4531.8531.68934,600
Dec 07, 201832.7532.8232.2032.4032.221,099,000
Dec 06, 201832.1732.8531.4732.8432.661,259,900
Dec 04, 201833.1033.1832.2832.4532.271,079,500
Dec 03, 201832.5433.1232.3133.0832.90931,300
Nov 30, 201832.9033.0332.5932.6432.461,694,000
Nov 29, 201832.7433.0632.3632.8232.641,935,000
Nov 28, 201832.5933.0532.5432.7932.61922,300
Nov 27, 201832.5032.6932.4632.5832.40520,900
Nov 26, 201832.8032.8932.3932.5032.32641,600
Nov 23, 201832.5432.8232.2532.5932.41370,400
Nov 21, 201832.8433.2432.6432.6832.50641,500
Nov 20, 201833.0433.1932.6432.7532.57677,300
Nov 19, 201833.1433.5432.8133.1933.01903,100
Nov 16, 201832.5632.9932.4532.8632.68626,400
Nov 15, 201832.6432.7732.2632.7532.57631,400
Nov 14, 201832.9433.1032.5932.7932.61766,100
Nov 13, 201832.8733.0032.4132.7532.57473,000
Nov 12, 201832.9833.2832.6932.7432.56418,100
Nov 09, 201833.3033.3032.6732.9832.80348,500
Nov 08, 201833.0833.3032.7633.3033.12400,400
Nov 07, 201833.2733.4633.0433.2033.02414,300
Nov 06, 201832.7733.1832.6733.1132.93437,400
Nov 05, 201832.2132.8432.0632.7632.58691,100
Nov 02, 201832.3632.3631.6631.9931.82429,800
Nov 01, 201831.9832.2931.7132.2232.04708,500
Oct 31, 201831.8732.4631.1731.6731.50713,000
Oct 30, 201831.2732.2531.1831.9031.73423,500
Oct 29, 201831.0731.5431.0131.2931.12299,900
Oct 26, 201831.3031.3130.4830.8030.63425,200
Oct 25, 201831.2031.7731.0231.4031.23542,900
Oct 24, 201831.1331.5831.1031.1831.01579,900
Oct 23, 201830.7031.3230.6231.1330.96329,100
Oct 22, 201831.3931.5930.8530.8730.70301,300
Oct 19, 201831.1431.5031.1431.2631.09313,000
Oct 18, 201831.2231.4731.0431.1831.01339,700
Oct 17, 201831.4131.5131.0231.3131.14420,000
Oct 16, 201830.4531.4930.2631.4431.27466,600
Oct 15, 201829.8530.6729.8530.3330.16356,400
Oct 12, 201830.4630.5229.7129.9029.74343,400
Oct 11, 201831.5031.5030.1730.1930.03497,300
Oct 10, 201831.9632.3431.5531.5631.39834,700
Oct 09, 201831.9432.1231.8432.0531.88539,900
Oct 08, 201831.5932.0631.5931.8931.72503,700
Oct 05, 201831.5431.8531.3931.4631.29549,500
Oct 04, 201831.8031.8131.3231.5431.37442,900
Oct 03, 201831.9132.2131.7431.9431.77909,400
Oct 02, 201831.7932.0231.6631.8531.68369,200
Oct 01, 201832.0132.0931.7631.8531.68411,300
Sep 28, 201831.4731.9631.4731.9631.79538,200
Sep 27, 201831.3931.5731.2731.5031.33333,000
Sep 27, 20180.16 Dividend
Sep 26, 201831.8031.8931.3131.4031.07495,600
Sep 25, 201831.6431.9031.5731.8631.52531,300
Sep 24, 201831.8932.0031.3031.5331.201,292,800
Sep 21, 201831.9632.1731.7932.0031.662,113,800
Sep 20, 201831.2431.9831.2131.9231.58681,600
Sep 19, 201831.6331.7731.1831.2430.91811,500
Sep 18, 201831.8332.0031.6131.6331.30717,300
Sep 17, 201831.5731.8831.4031.8031.47465,900
Sep 14, 201831.6331.7231.2631.6031.27392,400
Sep 13, 201831.7231.9431.5531.6931.36334,800
Sep 12, 201831.6431.7531.3631.5831.25424,700
Sep 11, 201831.4431.7031.3631.6031.27422,300
Sep 10, 201831.5031.7831.4331.5131.18551,700
Sep 07, 201831.7931.9131.5731.6331.30228,100
Sep 06, 201831.7732.1231.7631.9831.64489,700
Sep 05, 201831.4731.7831.2631.7131.38316,200
Sep 04, 201832.4732.5231.4231.4831.15400,900
Aug 31, 201832.3232.6432.3232.5032.16465,400
Aug 30, 201832.4032.4732.2832.3432.00352,600
Aug 29, 201832.4532.5632.3732.3832.04356,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...