Rexford Industrial Realty Inc (REXR) Historical Stock Data
40.73 ↓0.46 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REXR is down -0.12% a day on average. There have been 13 days where Rexford Industrial Realty Inc closed green and 17 days where REXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 41.11 | 40.73 | ↓$0.38 (-0.92%) | 40.68 | 41.29 | 2.24M |
| 2025-12-04 | 41.59 | 41.19 | ↓$0.40 (-0.96%) | 41.14 | 41.71 | 1.03M |
| 2025-12-03 | 41.17 | 41.64 | ↑$0.47 (1.14%) | 41.00 | 41.65 | 2.20M |
| 2025-12-02 | 41.55 | 41.24 | ↓$0.31 (-0.75%) | 41.22 | 41.57 | 1.57M |
| 2025-12-01 | 41.20 | 41.46 | ↑$0.26 (0.63%) | 41.09 | 41.77 | 1.27M |
| 2025-11-28 | 41.82 | 41.61 | ↓$0.21 (-0.50%) | 41.57 | 41.93 | 889.96K |
| 2025-11-26 | 41.46 | 41.66 | ↑$0.20 (0.48%) | 41.40 | 42.06 | 859.67K |
| 2025-11-25 | 40.82 | 41.39 | ↑$0.57 (1.40%) | 40.71 | 41.77 | 3.02M |
| 2025-11-24 | 41.07 | 40.82 | ↓$0.25 (-0.61%) | 40.62 | 41.33 | 1.06M |
| 2025-11-21 | 40.33 | 41.04 | ↑$0.71 (1.76%) | 40.09 | 41.18 | 2.23M |
| 2025-11-20 | 40.52 | 40.26 | ↓$0.26 (-0.64%) | 40.23 | 41.04 | 1.47M |
| 2025-11-19 | 41.50 | 40.20 | ↓$1.30 (-3.13%) | 39.81 | 42.41 | 4.40M |
| 2025-11-18 | 40.20 | 40.81 | ↑$0.61 (1.52%) | 40.14 | 40.91 | 1.14M |
| 2025-11-17 | 41.02 | 40.31 | ↓$0.71 (-1.73%) | 40.13 | 41.15 | 1.34M |
| 2025-11-14 | 41.12 | 40.99 | ↓$0.13 (-0.32%) | 40.80 | 41.19 | 0.92M |
| 2025-11-13 | 41.34 | 41.22 | ↓$0.12 (-0.29%) | 41.07 | 41.58 | 878.43K |
| 2025-11-12 | 42.01 | 41.72 | ↓$0.29 (-0.69%) | 41.71 | 42.25 | 651.94K |
| 2025-11-11 | 41.87 | 42.22 | ↑$0.35 (0.84%) | 41.64 | 42.23 | 542.02K |
| 2025-11-10 | 41.98 | 41.59 | ↓$0.39 (-0.93%) | 41.51 | 41.98 | 1M |
| 2025-11-07 | 40.73 | 41.84 | ↑$1.11 (2.73%) | 40.73 | 41.84 | 1.15M |
| 2025-11-06 | 41.38 | 40.90 | ↓$0.48 (-1.16%) | 40.79 | 41.66 | 0.93M |
| 2025-11-05 | 41.39 | 41.32 | ↓$0.07 (-0.17%) | 41.07 | 41.60 | 832.80K |
| 2025-11-04 | 41.24 | 41.35 | ↑$0.11 (0.27%) | 41.01 | 41.72 | 0.98M |
| 2025-11-03 | 40.85 | 41.34 | ↑$0.49 (1.20%) | 40.36 | 41.34 | 1.58M |
| 2025-10-31 | 41.13 | 41.32 | ↑$0.19 (0.46%) | 40.74 | 41.37 | 1.75M |
| 2025-10-30 | 41.21 | 41.30 | ↑$0.09 (0.22%) | 41.11 | 41.69 | 0.95M |
| 2025-10-29 | 42.27 | 41.47 | ↓$0.80 (-1.89%) | 41.23 | 42.34 | 2.13M |
| 2025-10-28 | 42.52 | 42.49 | ↓$0.03 (-0.07%) | 41.93 | 42.56 | 1.72M |
| 2025-10-27 | 42.50 | 42.53 | ↑$0.03 (0.07%) | 42.22 | 42.66 | 1.32M |
| 2025-10-24 | 42.92 | 42.20 | ↓$0.72 (-1.68%) | 42.12 | 42.92 | 2.22M |
Create an account or log in to view more rows.
$REXR buy and hold and get rewarded
$REXR nice
$REXR Be patient !!
$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