REXR - Rexford Industrial Realty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201831.4131.5131.0231.3131.31420,000
Oct 16, 201830.4531.4930.2631.4431.44466,600
Oct 15, 201829.8530.6729.8530.3330.33356,400
Oct 12, 201830.4630.5229.7129.9029.90343,400
Oct 11, 201831.5031.5030.1730.1930.19497,300
Oct 10, 201831.9632.3431.5531.5631.56834,700
Oct 09, 201831.9432.1231.8432.0532.05539,900
Oct 08, 201831.5932.0631.5931.8931.89503,700
Oct 05, 201831.5431.8531.3931.4631.46549,500
Oct 04, 201831.8031.8131.3231.5431.54442,900
Oct 03, 201831.9132.2131.7431.9431.94909,400
Oct 02, 201831.7932.0231.6631.8531.85369,200
Oct 01, 201832.0132.0931.7631.8531.85411,300
Sep 28, 201831.4731.9631.4731.9631.96538,200
Sep 27, 201831.3931.5731.2731.5031.50333,000
Sep 27, 20180.16 Dividend
Sep 26, 201831.8031.8931.3131.4031.24495,600
Sep 25, 201831.6431.9031.5731.8631.70531,300
Sep 24, 201831.8932.0031.3031.5331.371,292,800
Sep 21, 201831.9632.1731.7932.0031.842,113,800
Sep 20, 201831.2431.9831.2131.9231.76681,600
Sep 19, 201831.6331.7731.1831.2431.08811,500
Sep 18, 201831.8332.0031.6131.6331.47717,300
Sep 17, 201831.5731.8831.4031.8031.64465,900
Sep 14, 201831.6331.7231.2631.6031.44392,400
Sep 13, 201831.7231.9431.5531.6931.53334,800
Sep 12, 201831.6431.7531.3631.5831.42424,700
Sep 11, 201831.4431.7031.3631.6031.44422,300
Sep 10, 201831.5031.7831.4331.5131.35551,700
Sep 07, 201831.7931.9131.5731.6331.47228,100
Sep 06, 201831.7732.1231.7631.9831.82489,700
Sep 05, 201831.4731.7831.2631.7131.55316,200
Sep 04, 201832.4732.5231.4231.4831.32400,900
Aug 31, 201832.3232.6432.3232.5032.33465,400
Aug 30, 201832.4032.4732.2832.3432.18352,600
Aug 29, 201832.4532.5632.3732.3832.22356,500
Aug 28, 201832.0432.4231.9132.3732.21424,200
Aug 27, 201832.0532.1031.8932.0131.85460,500
Aug 24, 201831.5132.0631.4532.0431.88412,900
Aug 23, 201831.6431.7831.4231.4831.32338,300
Aug 22, 201831.7131.8831.6931.6931.53703,500
Aug 21, 201832.3232.3231.7931.8731.71511,300
Aug 20, 201832.3632.3632.1032.3332.17537,000
Aug 17, 201831.8232.4531.7432.2232.061,373,100
Aug 16, 201831.2931.8931.2931.7931.63628,000
Aug 15, 201831.3431.5131.1531.3231.16393,100
Aug 14, 201831.1731.4031.0131.3031.14755,200
Aug 13, 201831.3031.3431.1031.1530.99431,100
Aug 10, 201831.4531.5931.2231.2331.07247,700
Aug 09, 201831.4531.5631.3631.4831.32395,900
Aug 08, 201831.5731.6131.0831.4631.30511,800
Aug 07, 201831.5431.5431.2031.4031.24391,100
Aug 06, 201831.6831.7531.4031.4331.27271,200
Aug 03, 201831.2731.6531.2331.6031.44659,400
Aug 02, 201831.2431.3531.0031.3331.17566,600
Aug 01, 201831.5831.7530.5131.3031.14673,400
Jul 31, 201830.3730.7330.1130.6430.48370,300
Jul 30, 201830.0430.2029.8930.0629.91281,900
Jul 27, 201830.4930.5429.9330.0629.91345,600
Jul 26, 201830.0730.5129.4730.4530.29415,100
Jul 25, 201829.9630.1929.8530.0729.92665,400
Jul 24, 201830.4630.4629.7429.9629.81445,500
Jul 23, 201830.4130.5130.1130.4230.26281,000
Jul 20, 201830.9630.9630.3730.4630.30453,100
Jul 19, 201830.6031.1430.5031.0230.86349,400
Jul 18, 201830.5130.6830.4330.6730.51466,100
Jul 17, 201830.7530.8630.3930.5730.41582,500
Jul 16, 201831.0131.1830.6530.7030.54408,100
Jul 13, 201831.2631.4031.0331.1030.94357,700
Jul 12, 201831.1531.2630.9531.2131.05344,100
Jul 11, 201831.2331.6431.0731.0930.93246,100
Jul 10, 201831.4131.5031.2431.2631.10451,000
Jul 09, 201831.7331.7331.3231.4431.28371,900
Jul 06, 201831.5931.8031.5231.6831.52350,300
Jul 05, 201831.7431.8131.4531.6431.48492,000
Jul 03, 201831.3131.7731.3031.5531.39305,400
Jul 02, 201831.3531.7230.8331.3231.16522,800
Jun 29, 201830.8031.5630.8031.3931.231,248,300
Jun 28, 201831.1831.6031.1731.5631.40535,200
Jun 28, 20180.16 Dividend
Jun 27, 201831.3031.7431.2231.2830.96704,600
Jun 26, 201831.1231.4530.9331.2530.93927,800
Jun 25, 201831.2231.2430.8331.0330.71449,600
Jun 22, 201831.2231.3831.1331.2630.941,262,800
Jun 21, 201831.6431.6731.1531.2430.92562,700
Jun 20, 201831.0031.5531.0031.5331.213,621,600
Jun 19, 201831.1831.4230.9531.0030.68855,000
Jun 18, 201830.8731.4130.8331.3331.01877,600
Jun 15, 201831.3231.6030.9430.9730.65999,500
Jun 14, 201831.1431.5731.0931.5031.182,051,800
Jun 13, 201831.1931.2930.8831.1430.821,540,400
Jun 12, 201830.8331.4330.7931.0730.751,308,400
Jun 11, 201831.0531.1930.7230.8630.55446,400
Jun 08, 201831.1531.3030.9631.0430.72590,200
Jun 07, 201831.4731.5031.1431.1430.82647,000
Jun 06, 201831.6331.7031.0931.4131.09579,900
Jun 05, 201831.8532.0631.5131.6531.33815,000
Jun 04, 201831.6031.8631.3131.8231.50550,300
Jun 01, 201831.3231.7231.2631.4931.17871,200
May 31, 201831.5831.7531.2131.2730.95911,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...