Rexford Industrial Realty Inc (REXR) Historical Stock Data
35.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REXR is down -0.20% a day on average. There have been 15 days where Rexford Industrial Realty Inc closed green and 15 days where REXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 35.50 | 35.89 | ↑$0.39 (1.10%) | 35.29 | 36.55 | 3.45M |
| 2025-05-09 | 33.94 | 34.18 | ↑$0.24 (0.71%) | 33.90 | 34.45 | 1.42M |
| 2025-05-08 | 33.95 | 33.85 | ↓$0.10 (-0.29%) | 33.33 | 34.14 | 1.85M |
| 2025-05-07 | 34.01 | 33.72 | ↓$0.29 (-0.85%) | 33.65 | 34.28 | 2.23M |
| 2025-05-06 | 33.86 | 33.68 | ↓$0.18 (-0.53%) | 33.58 | 34.30 | 2.38M |
| 2025-05-05 | 34.13 | 34.21 | ↑$0.08 (0.23%) | 34.03 | 34.58 | 1.60M |
| 2025-05-02 | 33.79 | 34.30 | ↑$0.51 (1.51%) | 33.70 | 34.50 | 1.84M |
| 2025-05-01 | 33.33 | 33.17 | ↓$0.16 (-0.48%) | 32.96 | 33.58 | 1.74M |
| 2025-04-30 | 32.93 | 33.10 | ↑$0.17 (0.52%) | 32.28 | 33.23 | 2.12M |
| 2025-04-29 | 33.21 | 33.38 | ↑$0.17 (0.51%) | 32.93 | 33.70 | 1.92M |
| 2025-04-28 | 33.08 | 33.38 | ↑$0.30 (0.91%) | 32.99 | 33.99 | 2.21M |
| 2025-04-25 | 33.48 | 33.08 | ↓$0.40 (-1.19%) | 32.84 | 33.70 | 2.25M |
| 2025-04-24 | 33.20 | 33.76 | ↑$0.56 (1.69%) | 32.95 | 33.85 | 2.62M |
| 2025-04-23 | 32.95 | 33.07 | ↑$0.12 (0.36%) | 32.60 | 33.83 | 4.42M |
| 2025-04-22 | 31.94 | 32.21 | ↑$0.27 (0.85%) | 31.63 | 32.40 | 3.08M |
| 2025-04-21 | 32.11 | 31.70 | ↓$0.41 (-1.28%) | 31.08 | 32.22 | 2.73M |
| 2025-04-17 | 33.38 | 32.57 | ↓$0.81 (-2.43%) | 32.46 | 33.57 | 4.91M |
| 2025-04-16 | 32.60 | 32.70 | ↑$0.10 (0.31%) | 32.35 | 33.19 | 3.27M |
| 2025-04-15 | 32.90 | 32.56 | ↓$0.34 (-1.03%) | 32.41 | 33.00 | 2.88M |
| 2025-04-14 | 33.01 | 32.82 | ↓$0.19 (-0.58%) | 32.35 | 33.23 | 2.44M |
| 2025-04-11 | 31.63 | 32.50 | ↑$0.87 (2.75%) | 30.83 | 32.50 | 3.73M |
| 2025-04-10 | 33.29 | 31.94 | ↓$1.35 (-4.06%) | 31.42 | 33.53 | 3.74M |
| 2025-04-09 | 30.85 | 33.96 | ↑$3.11 (10.08%) | 29.68 | 34.26 | 4.52M |
| 2025-04-08 | 34.50 | 31.57 | ↓$2.93 (-8.49%) | 31.08 | 34.70 | 4.18M |
| 2025-04-07 | 33.45 | 33.43 | ↓$0.02 (-0.06%) | 32.27 | 34.86 | 4.19M |
| 2025-04-04 | 35.00 | 34.68 | ↓$0.32 (-0.91%) | 33.80 | 35.53 | 4.60M |
| 2025-04-03 | 38.42 | 35.87 | ↓$2.55 (-6.64%) | 35.84 | 38.75 | 3.82M |
| 2025-04-02 | 38.92 | 39.41 | ↑$0.49 (1.26%) | 38.82 | 39.43 | 1.18M |
| 2025-04-01 | 39.32 | 39.14 | ↓$0.18 (-0.46%) | 38.57 | 39.49 | 1.42M |
| 2025-03-31 | 38.91 | 39.15 | ↑$0.24 (0.62%) | 38.73 | 39.32 | 2.26M |
Create an account or log in to view more rows.
$REXR buy and HODL
$REXR I'm friggin bored. Just give us our money already
$REXR rubbish
$REXR we back
$REXR ADDING MORE…
$REXR used to this fuckery!! Not leaving no chance !
$REXR come back next earning
$REXR Be patient !!
$REXR When in doubt...
$REXR it's going down??