REXR - Rexford Industrial Realty, Inc.
40.66
-0.910 -2.238%
Share volume: 9,942
Last Updated: Wed 05 Feb 2025 03:30:06 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$41.57
-0.91
-2.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $39.84 | $39.84 | $40.87 | $40.87 | $39.84 | $39.84 | $40.78 | $40.78 | 1,846,694 | $1,846,694.00 |
| 02/03/2025 | $39.45 | $39.45 | $40.20 | $40.20 | $39.35 | $39.35 | $40.08 | $40.08 | 2,355,912 | $2,355,912.00 |
| 01/31/2025 | $40.68 | $40.68 | $40.87 | $40.87 | $40.20 | $40.20 | $40.66 | $40.66 | 1,574,208 | $1,574,208.00 |
| 01/30/2025 | $41.09 | $41.09 | $41.22 | $41.22 | $40.34 | $40.34 | $40.75 | $40.75 | 1,241,651 | $1,241,651.00 |
| 01/29/2025 | $41.20 | $41.20 | $41.40 | $41.40 | $40.08 | $40.08 | $40.42 | $40.42 | 1,284,922 | $1,284,922.00 |
| 01/28/2025 | $41.42 | $41.42 | $41.84 | $41.84 | $41.06 | $41.06 | $41.20 | $41.20 | 1,336,451 | $1,336,451.00 |
| 01/27/2025 | $41.11 | $41.11 | $41.84 | $41.84 | $40.93 | $40.93 | $41.44 | $41.44 | 1,564,116 | $1,564,116.00 |
| 01/24/2025 | $40.08 | $40.08 | $41.28 | $41.28 | $40.06 | $40.06 | $40.88 | $40.88 | 1,654,539 | $1,654,539.00 |
| 01/23/2025 | $39.76 | $39.76 | $40.21 | $40.21 | $39.30 | $39.30 | $40.16 | $40.16 | 1,667,221 | $1,667,221.00 |
| 01/22/2025 | $40.29 | $40.29 | $40.36 | $40.36 | $39.66 | $39.66 | $39.67 | $39.67 | 2,110,816 | $2,110,816.00 |