5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-8.12%
3 MONTH PERFORMANCE
-23.07%
6 MONTH PERFORMANCE
-11.33%
YEAR-TO-DATE PERFORMANCE
-30.64%
1 YEAR PERFORMANCE
-31.36%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $38.50 | $38.91 (1.05%) | $38.91 | $38.33 | 107,180 | |
| 12/24/2024 | $38.31 | $38.67 (0.94%) | $38.71 | $38.06 | 588,064 | $8.46 B |
| 12/23/2024 | $37.90 | $38.38 (1.27%) | $38.59 | $37.83 | 1.71 M | $8.40 B |
| 12/20/2024 | $38.16 | $38.02 (-0.37%) | $38.62 | $37.67 | 5.19 M | $8.32 B |
| 12/19/2024 | $38.27 | $37.97 (-0.78%) | $38.64 | $37.86 | 3.39 M | $8.31 B |
| 12/18/2024 | $39.79 | $38.11 (-4.22%) | $40.33 | $38.10 | 2.18 M | $8.34 B |
| 12/17/2024 | $39.92 | $39.92 (0%) | $40.69 | $39.88 | 2.48 M | $8.73 B |
| 12/16/2024 | $40.88 | $40.05 (-2.03%) | $41.03 | $39.95 | 2.47 M | $8.76 B |
| 12/13/2024 | $40.20 | $40.87 (1.67%) | $41.24 | $40.09 | 1.98 M | $8.94 B |
| 12/12/2024 | $40.56 | $40.31 (-0.62%) | $41.07 | $40.26 | 1.25 M | $8.82 B |
| 12/11/2024 | $40.91 | $40.68 (-0.56%) | $41.41 | $40.27 | 1.74 M | $8.90 B |
| 12/10/2024 | $41.71 | $41.20 (-1.22%) | $41.75 | $40.75 | 2.15 M | $9.01 B |
| 12/09/2024 | $40.43 | $41.72 (3.19%) | $41.77 | $39.96 | 4.12 M | $9.13 B |
| 12/06/2024 | $40.98 | $40.03 (-2.32%) | $41.16 | $39.85 | 2.60 M | $8.76 B |
| 12/05/2024 | $41.28 | $40.81 (-1.14%) | $41.30 | $40.55 | 1.77 M | $8.93 B |
| 12/04/2024 | $41.98 | $41.37 (-1.45%) | $42.25 | $41.28 | 1.62 M | $9.05 B |
| 12/03/2024 | $42.18 | $42.10 (-0.19%) | $42.48 | $41.96 | 1.46 M | $9.21 B |
| 12/02/2024 | $42.07 | $42.13 (0.14%) | $42.24 | $41.65 | 1.72 M | $9.22 B |
| 11/29/2024 | $42.76 | $42.08 (-1.59%) | $42.90 | $42.01 | 1.43 M | $9.21 B |
| 11/27/2024 | $42.66 | $42.55 (-0.26%) | $43.19 | $42.48 | 1.11 M | $9.31 B |
| 11/26/2024 | $42.61 | $42.35 (-0.61%) | $42.66 | $41.66 | 2.37 M | $9.26 B |
| 11/25/2024 | $42.36 | $42.88 (1.23%) | $43.18 | $42.27 | 2.80 M | $9.38 B |
| 11/22/2024 | $42.19 | $42.08 (-0.26%) | $42.36 | $41.80 | 2.24 M | $9.21 B |
| 11/21/2024 | $42.58 | $41.97 (-1.43%) | $43.04 | $41.96 | 1.61 M | $9.18 B |
| 11/20/2024 | $42.56 | $42.68 (0.28%) | $42.87 | $42.25 | 966,700 | $9.34 B |
| 11/19/2024 | $42.49 | $42.95 (1.08%) | $43.12 | $42.19 | 1.72 M | $9.40 B |
| 11/18/2024 | $41.83 | $42.70 (2.08%) | $42.72 | $41.56 | 1.76 M | $9.34 B |
| 11/15/2024 | $41.65 | $42.01 (0.86%) | $42.17 | $41.28 | 1.59 M | $9.19 B |
| 11/14/2024 | $41.68 | $41.74 (0.14%) | $41.87 | $41.16 | 2.17 M | $9.13 B |
| 11/13/2024 | $41.81 | $41.86 (0.12%) | $41.98 | $41.37 | 2.15 M | $9.16 B |
| 11/12/2024 | $42.46 | $41.41 (-2.47%) | $42.46 | $41.36 | 2.29 M | $9.06 B |
| 11/11/2024 | $43.10 | $42.76 (-0.79%) | $43.54 | $42.71 | 1.67 M | $9.35 B |
| 11/08/2024 | $42.39 | $43.11 (1.7%) | $43.11 | $42.27 | 1.22 M | $9.43 B |
| 11/07/2024 | $42.91 | $42.59 (-0.75%) | $42.96 | $42.39 | 1.40 M | $9.32 B |
| 11/06/2024 | $44.37 | $42.70 (-3.76%) | $44.37 | $41.99 | 2.84 M | $9.34 B |
| 11/05/2024 | $42.81 | $43.74 (2.17%) | $43.74 | $42.54 | 2.14 M | $9.57 B |
| 11/04/2024 | $42.59 | $43.17 (1.36%) | $43.42 | $42.51 | 1.57 M | $9.44 B |
| 11/01/2024 | $43.19 | $42.55 (-1.48%) | $43.57 | $42.50 | 1.52 M | $9.31 B |
| 10/31/2024 | $43.88 | $42.89 (-2.26%) | $43.99 | $42.85 | 1.84 M | $9.38 B |
| 10/30/2024 | $44.20 | $44.03 (-0.38%) | $44.72 | $43.88 | 1.51 M | $9.63 B |
| 10/29/2024 | $44.03 | $44.00 (-0.07%) | $44.20 | $43.42 | 2.31 M | $9.63 B |
| 10/28/2024 | $43.67 | $44.25 (1.33%) | $44.35 | $43.55 | 2.14 M | $9.68 B |
| 10/25/2024 | $44.54 | $43.35 (-2.67%) | $44.60 | $43.30 | 1.85 M | $9.48 B |
| 10/24/2024 | $45.01 | $44.58 (-0.96%) | $45.33 | $44.54 | 1.13 M | $9.75 B |
| 10/23/2024 | $44.56 | $45.09 (1.19%) | $45.34 | $44.51 | 1.59 M | $9.86 B |
| 10/22/2024 | $44.69 | $44.65 (-0.09%) | $44.93 | $44.22 | 3.61 M | $9.77 B |
| 10/21/2024 | $45.26 | $44.69 (-1.26%) | $45.41 | $44.69 | 2.99 M | $9.78 B |
| 10/18/2024 | $45.16 | $46.03 (1.93%) | $46.22 | $45.13 | 3.24 M | $10.07 B |
| 10/17/2024 | $47.20 | $44.93 (-4.81%) | $48.48 | $44.89 | 5.47 M | $9.83 B |
| 10/16/2024 | $48.28 | $49.41 (2.34%) | $49.61 | $47.89 | 2.26 M | $10.81 B |
| 10/15/2024 | $47.25 | $47.75 (1.06%) | $48.38 | $47.25 | 1.74 M | $10.45 B |
| 10/14/2024 | $47.33 | $47.31 (-0.04%) | $47.68 | $47.15 | 921,300 | $10.35 B |
| 10/11/2024 | $46.69 | $47.34 (1.39%) | $47.43 | $46.61 | 1.10 M | $10.29 B |
| 10/10/2024 | $46.85 | $46.55 (-0.64%) | $47.01 | $46.34 | 1.35 M | $10.12 B |
| 10/09/2024 | $46.85 | $47.02 (0.36%) | $47.18 | $46.53 | 1.37 M | $10.22 B |
| 10/08/2024 | $47.47 | $47.09 (-0.8%) | $47.76 | $46.83 | 1.15 M | $10.24 B |
| 10/07/2024 | $48.03 | $47.45 (-1.21%) | $48.15 | $47.34 | 1.09 M | $10.32 B |
| 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 |