REXR - Rexford Industrial Realty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201830.9630.9630.3730.4630.46453,100
Jul 19, 201830.6031.1430.5031.0231.02349,400
Jul 18, 201830.5130.6830.4330.6730.67466,100
Jul 17, 201830.7530.8630.3930.5730.57582,500
Jul 16, 201831.0131.1830.6530.7030.70408,100
Jul 13, 201831.2631.4031.0331.1031.10357,700
Jul 12, 201831.1531.2630.9531.2131.21344,100
Jul 11, 201831.2331.6431.0731.0931.09246,100
Jul 10, 201831.4131.5031.2431.2631.26451,000
Jul 09, 201831.7331.7331.3231.4431.44371,900
Jul 06, 201831.5931.8031.5231.6831.68350,300
Jul 05, 201831.7431.8131.4531.6431.64492,000
Jul 03, 201831.3131.7731.3031.5531.55305,400
Jul 02, 201831.3531.7230.8331.3231.32522,800
Jun 29, 201830.8031.5630.8031.3931.391,248,300
Jun 28, 201831.1831.6031.1731.5631.56535,200
Jun 28, 20180.16 Dividend
Jun 27, 201831.3031.7431.2231.2831.12704,600
Jun 26, 201831.1231.4530.9331.2531.09927,800
Jun 25, 201831.2231.2430.8331.0330.87449,600
Jun 22, 201831.2231.3831.1331.2631.101,262,800
Jun 21, 201831.6431.6731.1531.2431.08562,700
Jun 20, 201831.0031.5531.0031.5331.373,621,600
Jun 19, 201831.1831.4230.9531.0030.84855,000
Jun 18, 201830.8731.4130.8331.3331.17877,600
Jun 15, 201831.3231.6030.9430.9730.81999,500
Jun 14, 201831.1431.5731.0931.5031.342,051,800
Jun 13, 201831.1931.2930.8831.1430.981,540,400
Jun 12, 201830.8331.4330.7931.0730.911,308,400
Jun 11, 201831.0531.1930.7230.8630.70446,400
Jun 08, 201831.1531.3030.9631.0430.88590,200
Jun 07, 201831.4731.5031.1431.1430.98647,000
Jun 06, 201831.6331.7031.0931.4131.25579,900
Jun 05, 201831.8532.0631.5131.6531.49815,000
Jun 04, 201831.6031.8631.3131.8231.66550,300
Jun 01, 201831.3231.7231.2631.4931.33871,200
May 31, 201831.5831.7531.2131.2731.11911,500
May 30, 201831.2831.7031.1731.5731.41487,000
May 29, 201831.3331.4531.1531.2931.13591,800
May 25, 201831.2731.5531.2631.3831.22575,200
May 24, 201831.3431.4230.9031.1831.022,254,200
May 23, 201830.8631.4930.8631.3531.19616,000
May 22, 201831.0531.1030.9030.9130.75492,100
May 21, 201831.1631.2830.9331.0530.89687,800
May 18, 201831.0131.0930.8331.0030.84682,400
May 17, 201830.9831.1930.8830.9030.74417,500
May 16, 201831.4131.4830.9130.9530.79465,400
May 15, 201831.5331.7831.2331.2731.11718,300
May 14, 201832.4332.4531.7831.7931.63473,700
May 11, 201832.5832.6432.2132.3232.15560,800
May 10, 201832.6532.7132.4132.4932.32434,600
May 09, 201832.5032.5032.0932.4432.27338,900
May 08, 201832.3632.6632.3232.4432.27500,900
May 07, 201832.0932.9132.0632.6632.49665,400
May 04, 201831.4232.0931.0831.8431.68823,500
May 03, 201831.3631.7231.1631.2631.10819,400
May 02, 201831.1531.7030.4631.3531.191,187,600
May 01, 201830.5930.9030.3430.6430.48632,600
Apr 30, 201829.9631.2329.6330.5530.391,325,800
Apr 27, 201829.5730.1329.5729.7729.62446,300
Apr 26, 201829.2929.8229.1329.6029.45339,000
Apr 25, 201828.9329.2328.6629.1128.96467,200
Apr 24, 201828.8329.0128.6828.9328.78558,200
Apr 23, 201828.9629.0528.6828.8328.68409,400
Apr 20, 201829.1729.4028.8528.9328.78735,800
Apr 19, 201829.4829.4828.9329.2629.11499,300
Apr 18, 201829.4729.7129.4329.5729.42485,000
Apr 17, 201828.6729.6228.6729.4429.29785,000
Apr 16, 201828.3328.6928.3328.5328.38442,400
Apr 13, 201827.8928.3127.7828.3028.16438,000
Apr 12, 201828.4128.5627.7927.8927.75490,600
Apr 11, 201828.2128.7228.2128.4028.25426,800
Apr 10, 201828.4828.6528.2428.3128.17476,200
Apr 09, 201828.7228.7228.3428.3528.20399,600
Apr 06, 201828.7429.1928.5028.5928.44358,400
Apr 05, 201828.7928.8528.4428.7628.61609,400
Apr 04, 201828.5928.9628.4828.7528.60548,700
Apr 03, 201828.3128.9027.9828.7828.63591,100
Apr 02, 201828.9328.9328.0728.2628.12587,500
Mar 29, 201828.9429.1728.5328.7928.641,116,900
Mar 28, 201828.4629.0028.4628.8828.73751,800
Mar 28, 20180.16 Dividend
Mar 27, 201828.3128.9627.9528.5428.23452,200
Mar 26, 201828.1528.2827.8428.2427.94388,200
Mar 23, 201828.3928.5127.8027.8127.51838,300
Mar 22, 201828.3628.9228.3628.4128.111,136,600
Mar 21, 201828.5028.6728.0828.5028.202,236,000
Mar 20, 201828.4828.6428.2228.5428.23515,700
Mar 19, 201828.4128.4528.0928.4028.10467,300
Mar 16, 201828.1528.5128.0528.3928.091,124,300
Mar 15, 201828.4528.5428.0628.2027.90570,800
Mar 14, 201828.4428.5628.2528.4128.11565,500
Mar 13, 201828.5728.7328.3028.4028.10538,000
Mar 12, 201828.3028.6728.2628.4928.19525,300
Mar 09, 201828.1628.4227.9728.4028.10557,500
Mar 08, 201828.1728.2528.0328.1727.87433,800
Mar 07, 201827.6328.1527.6328.1127.81488,800
Mar 06, 201827.7027.8527.3427.7127.41538,100
Mar 05, 201827.1527.8327.1527.6727.37564,400
Mar 02, 201827.1327.3026.9427.2426.95780,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...