-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
-1.76% -
3 MONTH PERFORMANCE
+6.50% -
6 MONTH PERFORMANCE
-0.27% -
YEAR-TO-DATE PERFORMANCE
-13.58% -
1 YEAR PERFORMANCE
+0.54%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $48.95 | $48.40 (-1.12%) | $49.08 | $48.36 | 1.36 M | $10.52 B |
| 10/03/2024 | $48.81 | $48.79 (-0.04%) | $48.91 | $48.48 | 1.21 M | $10.61 B |
| 10/02/2024 | $49.05 | $48.92 (-0.27%) | $49.20 | $48.52 | 1.19 M | $10.63 B |
| 10/01/2024 | $50.39 | $49.45 (-1.87%) | $50.45 | $49.26 | 1.62 M | $10.75 B |
| 09/30/2024 | $49.73 | $50.31 (1.17%) | $50.39 | $49.69 | 1.60 M | $10.94 B |
| 09/27/2024 | $51.09 | $50.51 (-1.14%) | $51.29 | $50.44 | 984,400 | $10.98 B |
| 09/26/2024 | $51.93 | $50.58 (-2.6%) | $52.01 | $50.49 | 1.70 M | $11.00 B |
| 09/25/2024 | $52.09 | $51.65 (-0.84%) | $52.19 | $51.35 | 1.29 M | $11.23 B |
| 09/24/2024 | $51.70 | $52.02 (0.62%) | $52.37 | $51.65 | 1.65 M | $11.31 B |
| 09/23/2024 | $51.60 | $51.81 (0.41%) | $52.17 | $51.52 | 1.25 M | $11.26 B |
| 09/20/2024 | $51.94 | $51.13 (-1.56%) | $52.10 | $50.82 | 2.60 M | $11.12 B |
| 09/19/2024 | $51.74 | $52.18 (0.85%) | $52.29 | $51.25 | 1.80 M | $11.34 B |
| 09/18/2024 | $51.47 | $51.02 (-0.87%) | $51.89 | $50.87 | 1.34 M | $11.09 B |
| 09/17/2024 | $51.26 | $51.26 (0%) | $51.81 | $51.12 | 2.16 M | $11.14 B |
| 09/16/2024 | $50.92 | $51.23 (0.61%) | $51.35 | $50.66 | 1.81 M | $11.14 B |
| 09/13/2024 | $50.01 | $50.59 (1.16%) | $50.60 | $49.71 | 1.70 M | $11.00 B |
| 09/12/2024 | $50.03 | $49.58 (-0.9%) | $50.29 | $49.29 | 1.73 M | $10.78 B |
| 09/11/2024 | $50.08 | $50.19 (0.22%) | $50.28 | $49.02 | 1.52 M | $10.91 B |
| 09/10/2024 | $50.11 | $50.56 (0.9%) | $50.60 | $49.81 | 893,200 | $10.99 B |
| 09/09/2024 | $49.10 | $49.86 (1.55%) | $50.12 | $48.94 | 3.42 M | $10.84 B |
| 09/06/2024 | $50.57 | $49.35 (-2.41%) | $50.57 | $49.15 | 2.52 M | $10.73 B |
| 09/05/2024 | $50.57 | $50.17 (-0.79%) | $50.84 | $49.96 | 1.26 M | $10.91 B |
| 09/04/2024 | $50.79 | $50.43 (-0.71%) | $51.21 | $50.13 | 1.24 M | $10.96 B |
| 09/03/2024 | $50.40 | $50.90 (0.99%) | $50.92 | $50.23 | 1.44 M | $11.07 B |
| 08/30/2024 | $50.52 | $50.92 (0.79%) | $50.94 | $50.11 | 1.95 M | $11.07 B |
| 08/29/2024 | $51.00 | $50.16 (-1.65%) | $51.18 | $49.72 | 1.91 M | $10.90 B |
| 08/28/2024 | $52.13 | $50.95 (-2.26%) | $52.48 | $50.88 | 1.14 M | $11.08 B |
| 08/27/2024 | $51.53 | $52.25 (1.4%) | $52.37 | $51.47 | 999,500 | $11.36 B |
| 08/26/2024 | $52.49 | $52.07 (-0.8%) | $52.61 | $51.91 | 1.09 M | $11.32 B |
| 08/23/2024 | $51.46 | $52.03 (1.11%) | $52.19 | $51.25 | 859,223 | $11.31 B |
| 08/22/2024 | $51.41 | $51.21 (-0.39%) | $51.47 | $50.93 | 639,905 | $11.13 B |
| 08/21/2024 | $51.09 | $51.26 (0.33%) | $51.27 | $50.74 | 1.11 M | $11.14 B |
| 08/20/2024 | $51.01 | $50.97 (-0.08%) | $51.20 | $50.76 | 1.14 M | $11.08 B |
| 08/19/2024 | $50.38 | $50.99 (1.21%) | $51.00 | $50.36 | 1.02 M | $11.08 B |
| 08/16/2024 | $50.17 | $50.30 (0.26%) | $50.36 | $49.83 | 1.49 M | $10.93 B |
| 08/15/2024 | $50.07 | $50.31 (0.48%) | $50.57 | $49.78 | 1.24 M | $10.94 B |
| 08/14/2024 | $49.95 | $49.62 (-0.66%) | $50.19 | $49.52 | 870,167 | $10.79 B |
| 08/13/2024 | $49.59 | $49.85 (0.52%) | $50.09 | $49.45 | 1.06 M | $10.84 B |
| 08/12/2024 | $49.23 | $49.10 (-0.26%) | $49.62 | $48.70 | 965,612 | $10.67 B |
| 08/09/2024 | $50.11 | $49.70 (-0.82%) | $50.11 | $49.30 | 773,859 | $10.80 B |
| 08/08/2024 | $48.94 | $49.92 (2%) | $49.98 | $48.65 | 1.44 M | $10.85 B |
| 08/07/2024 | $49.09 | $48.83 (-0.53%) | $49.56 | $48.76 | 1.49 M | $10.62 B |
| 08/06/2024 | $47.56 | $48.79 (2.59%) | $49.68 | $47.44 | 1.26 M | $10.61 B |
| 08/05/2024 | $47.53 | $47.44 (-0.19%) | $49.21 | $47.29 | 1.39 M | $10.31 B |
| 08/02/2024 | $50.03 | $49.17 (-1.72%) | $50.37 | $48.72 | 1.50 M | $10.69 B |
| 08/01/2024 | $50.61 | $50.47 (-0.28%) | $51.12 | $49.98 | 1.45 M | $10.97 B |
| 07/31/2024 | $49.51 | $50.11 (1.21%) | $50.99 | $49.31 | 2.22 M | $10.89 B |
| 07/30/2024 | $49.44 | $49.51 (0.14%) | $49.92 | $49.28 | 1.44 M | $10.76 B |
| 07/29/2024 | $49.04 | $49.31 (0.55%) | $49.56 | $48.59 | 947,743 | $10.72 B |
| 07/26/2024 | $48.50 | $49.05 (1.13%) | $49.29 | $48.19 | 1.10 M | $10.66 B |
| 07/25/2024 | $48.69 | $48.17 (-1.07%) | $49.61 | $48.00 | 2.19 M | $10.47 B |
| 07/24/2024 | $49.35 | $48.54 (-1.64%) | $49.93 | $48.49 | 1.42 M | $10.55 B |
| 07/23/2024 | $49.37 | $49.41 (0.08%) | $49.99 | $49.14 | 1.65 M | $10.74 B |
| 07/22/2024 | $49.28 | $49.68 (0.81%) | $50.09 | $48.95 | 1.38 M | $10.80 B |
| 07/19/2024 | $49.03 | $49.11 (0.16%) | $49.48 | $48.75 | 1.43 M | $10.68 B |
| 07/18/2024 | $50.82 | $48.84 (-3.9%) | $51.33 | $48.70 | 2.46 M | $10.62 B |
| 07/17/2024 | $49.63 | $49.69 (0.12%) | $51.64 | $48.83 | 5.59 M | $10.80 B |
| 07/16/2024 | $50.56 | $49.69 (-1.72%) | $50.75 | $49.53 | 2.89 M | $10.80 B |
| 07/15/2024 | $49.51 | $49.98 (0.95%) | $50.16 | $49.34 | 1.85 M | $10.87 B |
| 07/12/2024 | $49.55 | $49.24 (-0.63%) | $50.29 | $49.17 | 2.12 M | $10.56 B |
| 07/11/2024 | $47.24 | $49.13 (4%) | $49.34 | $47.24 | 2.61 M | $10.53 B |
| 07/10/2024 | $45.94 | $46.80 (1.87%) | $46.87 | $45.52 | 1.59 M | $10.03 B |
| 07/09/2024 | $45.63 | $45.31 (-0.7%) | $45.94 | $44.82 | 977,643 | $9.71 B |
| 07/08/2024 | $45.60 | $45.67 (0.15%) | $46.02 | $45.60 | 1.61 M | $9.79 B |