-
5 DAY PERFORMANCE
-1.45% -
1 MONTH PERFORMANCE
-6.68% -
3 MONTH PERFORMANCE
-19.12% -
6 MONTH PERFORMANCE
-4.47% -
YEAR-TO-DATE PERFORMANCE
-24.99% -
1 YEAR PERFORMANCE
-11.52%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $42.19 | $42.08 (-0.26%) | $42.36 | $41.80 | 2.21 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 |
| 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 |