5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
-21.84%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
-27.05%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.53 | $39.15 (-0.96%) | $39.88 | $38.89 | 2.65 M | $8.79 B |
| 03/11/2025 | $39.92 | $39.57 (-0.88%) | $40.24 | $38.94 | 2.59 M | $8.80 B |
| 03/10/2025 | $40.54 | $39.69 (-2.1%) | $41.06 | $39.63 | 3.07 M | $8.83 B |
| 03/07/2025 | $40.80 | $40.45 (-0.86%) | $41.33 | $40.04 | 2.36 M | $9.00 B |
| 03/06/2025 | $40.99 | $40.74 (-0.61%) | $41.17 | $40.34 | 1.72 M | $9.07 B |
| 03/05/2025 | $40.18 | $41.40 (3.04%) | $41.51 | $40.08 | 1.56 M | $9.21 B |
| 03/04/2025 | $40.79 | $40.40 (-0.96%) | $41.20 | $40.31 | 2.75 M | $8.99 B |
| 03/03/2025 | $41.28 | $41.09 (-0.46%) | $41.78 | $40.84 | 1.56 M | $9.14 B |
| 02/28/2025 | $41.00 | $41.32 (0.78%) | $41.59 | $40.84 | 2.85 M | $9.19 B |
| 02/27/2025 | $40.42 | $40.79 (0.92%) | $41.07 | $40.31 | 960,634 | $9.08 B |
| 02/26/2025 | $40.64 | $40.45 (-0.47%) | $40.88 | $40.20 | 1.22 M | $9.00 B |
| 02/25/2025 | $40.35 | $40.67 (0.79%) | $40.93 | $40.35 | 1.69 M | $9.05 B |
| 02/24/2025 | $40.42 | $40.25 (-0.42%) | $40.83 | $40.04 | 1.68 M | $8.96 B |
| 02/21/2025 | $41.00 | $40.45 (-1.34%) | $41.10 | $40.05 | 1.13 M | $9.00 B |
| 02/20/2025 | $40.98 | $40.78 (-0.49%) | $41.14 | $40.60 | 1.05 M | $9.07 B |
| 02/19/2025 | $40.94 | $40.89 (-0.12%) | $41.25 | $40.75 | 1.80 M | $9.10 B |
| 02/18/2025 | $40.30 | $40.99 (1.71%) | $41.17 | $40.30 | 1.42 M | $9.12 B |
| 02/14/2025 | $40.90 | $40.34 (-1.37%) | $41.31 | $40.34 | 1.57 M | $8.98 B |
| 02/13/2025 | $39.99 | $40.57 (1.45%) | $40.76 | $39.96 | 1.64 M | $9.03 B |
| 02/12/2025 | $40.31 | $40.00 (-0.77%) | $40.69 | $39.94 | 3.37 M | $8.90 B |
| 02/11/2025 | $40.19 | $41.22 (2.56%) | $41.46 | $40.10 | 2.75 M | $9.17 B |
| 02/10/2025 | $39.63 | $40.34 (1.79%) | $40.58 | $39.30 | 2.87 M | $8.98 B |
| 02/07/2025 | $40.73 | $39.54 (-2.92%) | $40.73 | $39.32 | 4.86 M | $8.80 B |
| 02/06/2025 | $39.00 | $40.56 (4%) | $40.81 | $38.32 | 4.42 M | $9.03 B |
| 02/05/2025 | $41.08 | $40.77 (-0.75%) | $41.17 | $40.51 | 2.06 M | $9.07 B |
| 02/04/2025 | $39.84 | $40.78 (2.36%) | $40.87 | $39.84 | 1.86 M | $9.07 B |
| 02/03/2025 | $39.45 | $40.08 (1.6%) | $40.20 | $39.35 | 2.36 M | $8.92 B |
| 01/31/2025 | $40.68 | $40.66 (-0.05%) | $40.87 | $40.20 | 1.57 M | $8.89 B |
| 01/30/2025 | $41.09 | $40.75 (-0.83%) | $41.22 | $40.34 | 1.24 M | $8.91 B |
| 01/29/2025 | $41.20 | $40.42 (-1.89%) | $41.40 | $40.08 | 1.28 M | $8.84 B |
| 01/28/2025 | $41.42 | $41.20 (-0.53%) | $41.84 | $41.06 | 1.34 M | $9.01 B |
| 01/27/2025 | $41.11 | $41.44 (0.8%) | $41.84 | $40.93 | 1.56 M | $9.07 B |
| 01/24/2025 | $40.08 | $40.88 (2%) | $41.28 | $40.06 | 1.65 M | $8.94 B |
| 01/23/2025 | $39.76 | $40.16 (1.01%) | $40.21 | $39.30 | 1.67 M | $8.79 B |
| 01/22/2025 | $40.29 | $39.67 (-1.54%) | $40.36 | $39.66 | 2.11 M | $8.68 B |
| 01/21/2025 | $39.33 | $40.59 (3.2%) | $40.78 | $39.32 | 2.49 M | $8.88 B |
| 01/17/2025 | $39.97 | $39.00 (-2.43%) | $40.10 | $38.99 | 2.22 M | $8.53 B |
| 01/16/2025 | $38.84 | $39.74 (2.32%) | $39.91 | $38.57 | 2.08 M | $8.69 B |
| 01/15/2025 | $39.92 | $38.77 (-2.88%) | $40.22 | $38.76 | 3.06 M | $8.48 B |
| 01/14/2025 | $38.06 | $38.76 (1.84%) | $39.05 | $38.06 | 2.03 M | $8.48 B |
| 01/13/2025 | $37.20 | $38.27 (2.88%) | $38.33 | $37.11 | 2.41 M | $8.37 B |
| 01/10/2025 | $37.50 | $37.17 (-0.88%) | $37.69 | $36.92 | 2.34 M | $8.13 B |
| 01/08/2025 | $38.38 | $38.25 (-0.34%) | $38.50 | $37.78 | 1.46 M | $8.37 B |
| 01/07/2025 | $39.00 | $38.48 (-1.33%) | $39.15 | $38.26 | 1.52 M | $8.42 B |
| 01/06/2025 | $39.13 | $38.75 (-0.97%) | $39.66 | $38.64 | 2.34 M | $8.48 B |
| 01/03/2025 | $38.47 | $39.02 (1.43%) | $39.02 | $38.28 | 1.03 M | $8.54 B |
| 01/02/2025 | $38.79 | $38.42 (-0.95%) | $39.01 | $38.35 | 1.42 M | $8.40 B |
| 12/31/2024 | $38.81 | $38.66 (-0.39%) | $38.84 | $38.28 | 1.44 M | $8.46 B |
| 12/30/2024 | $38.50 | $38.71 (0.55%) | $38.79 | $38.01 | 1.30 M | $8.47 B |
| 12/27/2024 | $38.86 | $38.71 (-0.39%) | $39.33 | $38.55 | 896,500 | $8.47 B |
| 12/26/2024 | $38.50 | $39.06 (1.45%) | $39.29 | $38.33 | 1.01 M | $8.54 B |
| 12/24/2024 | $38.31 | $38.67 (0.94%) | $38.71 | $38.06 | 588,400 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
