REXR - Rexford Industrial Realty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201942.1642.3241.0841.1441.14520,166
Jul 18, 201942.2542.3841.9042.2642.26566,700
Jul 17, 201942.2242.3241.8942.2542.25580,300
Jul 16, 201941.9242.2841.7542.2242.22645,700
Jul 15, 201942.0542.3041.7641.9741.97528,100
Jul 12, 201941.9442.1541.5141.9341.93655,700
Jul 11, 201942.2942.2941.4741.9141.91825,500
Jul 10, 201942.1742.3441.9542.3142.31673,200
Jul 09, 201941.4641.9541.4441.9541.95540,500
Jul 08, 201941.4941.6741.3141.4741.47322,800
Jul 05, 201941.2441.5840.5841.5541.55434,600
Jul 03, 201941.3641.6441.2141.4941.49368,000
Jul 02, 201940.4641.3140.4441.2941.29633,400
Jul 01, 201940.6140.7739.8540.3640.36919,500
Jun 28, 201940.1340.7740.1340.3740.372,711,700
Jun 27, 201939.6540.2239.6540.1740.17690,200
Jun 27, 20190.185 Dividend
Jun 26, 201940.4040.4339.5039.6939.50946,000
Jun 25, 201940.8441.2040.3740.4740.281,020,400
Jun 24, 201940.7840.9440.6240.7340.54937,400
Jun 21, 201940.8340.8340.2240.6940.501,735,100
Jun 20, 201941.2241.2740.9441.0440.851,260,900
Jun 19, 201940.0741.0740.0741.0540.86768,400
Jun 18, 201940.4340.8440.2340.3640.17890,700
Jun 17, 201940.1240.4740.0740.2740.08606,100
Jun 14, 201940.1740.4739.8240.0039.81557,200
Jun 13, 201940.0740.3739.9240.2040.01837,500
Jun 12, 201939.5440.0039.4939.9439.75687,700
Jun 11, 201939.2939.5139.0339.4939.311,199,300
Jun 10, 201939.4839.4939.1739.2239.041,194,400
Jun 07, 201939.2639.7039.1539.4939.311,513,500
Jun 06, 201938.7339.0338.4939.0338.85704,100
Jun 05, 201938.1738.8038.0838.7038.52728,800
Jun 04, 201938.2138.3037.5238.0737.89922,300
Jun 03, 201937.9638.6537.3038.0837.90935,300
May 31, 201937.3638.0137.1737.8037.621,030,100
May 30, 201937.4037.6737.2837.6337.45835,600
May 29, 201937.4437.5536.9537.2937.12864,300
May 28, 201937.5937.8037.4837.5437.371,086,700
May 24, 201937.5837.8537.3837.4837.311,371,600
May 23, 201937.5837.7737.3037.4637.29837,900
May 22, 201938.0338.2137.6737.7537.57750,400
May 21, 201937.7538.0537.7538.0037.822,101,500
May 20, 201938.1138.1437.4237.6337.45444,500
May 17, 201938.0038.2737.8838.2438.06391,700
May 16, 201938.0538.4738.0538.2438.06330,000
May 15, 201937.7238.1637.7238.0137.83470,900
May 14, 201937.9438.0037.7137.9037.72686,000
May 13, 201937.4737.9637.1537.9037.72866,400
May 10, 201937.5838.1137.4638.0737.89422,300
May 09, 201937.6238.1137.1037.6137.43488,300
May 08, 201937.4037.8137.3737.4137.24488,400
May 07, 201938.2038.2037.1537.4437.27544,000
May 06, 201938.3538.6137.9238.1037.92701,300
May 03, 201938.2138.5837.9838.5038.321,335,600
May 02, 201938.3338.8438.1338.2038.021,008,800
May 01, 201938.0039.2138.0038.2538.071,035,200
Apr 30, 201937.3737.9937.1237.8937.71788,100
Apr 29, 201937.2537.3637.0837.1937.02375,700
Apr 26, 201937.2337.3237.0737.2037.03253,000
Apr 25, 201936.9937.1836.8137.1636.99330,900
Apr 24, 201936.6637.1836.6637.1636.99312,000
Apr 23, 201935.9236.6635.9036.6136.44421,700
Apr 22, 201936.2036.2035.4535.8535.68316,000
Apr 18, 201935.7136.3135.5536.3036.13365,900
Apr 17, 201936.1436.1435.5135.7435.57616,700
Apr 16, 201937.1637.1635.8536.0935.92581,800
Apr 15, 201937.5037.5336.9137.0636.89503,400
Apr 12, 201937.1937.5036.9637.4937.32525,300
Apr 11, 201937.0637.3336.8937.1937.021,108,400
Apr 10, 201936.4837.0136.3837.0136.84789,800
Apr 09, 201936.3336.4036.1936.2936.12812,000
Apr 08, 201936.2836.3836.0236.3236.15463,400
Apr 05, 201936.2036.4536.1036.3636.19659,700
Apr 04, 201936.2536.2936.0236.1535.98465,000
Apr 03, 201936.2536.5236.0236.2436.07445,100
Apr 02, 201936.0636.2435.5236.2236.05519,500
Apr 01, 201935.8236.0735.4936.0635.89484,000
Mar 29, 201935.9436.0935.6135.8135.64517,700
Mar 28, 201935.5435.9135.4835.9035.73312,700
Mar 28, 20190.185 Dividend
Mar 27, 201935.6135.8435.2535.7135.36495,100
Mar 26, 201935.4035.7335.3335.6835.33480,100
Mar 25, 201935.3935.4335.0935.2634.91616,500
Mar 22, 201935.6135.7835.0935.1934.84516,500
Mar 21, 201935.2835.8835.2435.6335.28452,400
Mar 20, 201935.4735.6535.1135.3835.03849,200
Mar 19, 201935.9136.1135.5035.5535.20669,400
Mar 18, 201935.7035.8435.4635.8135.461,888,300
Mar 15, 201935.1235.7035.0935.6035.251,609,400
Mar 14, 201935.1735.4134.9635.2734.921,452,600
Mar 13, 201934.7835.2834.7835.0534.71562,900
Mar 12, 201934.6334.8834.4234.6934.35725,900
Mar 11, 201934.1434.5834.0634.5534.21809,800
Mar 08, 201933.9734.2033.8534.0233.691,055,000
Mar 07, 201933.9834.4033.7233.9933.661,739,000
Mar 06, 201934.4034.4233.9233.9533.62729,700
Mar 05, 201934.1134.5134.0434.3033.96492,500
Mar 04, 201934.3434.5033.9334.1933.85824,300
Mar 01, 201934.3734.4233.8334.2033.86777,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...