REXR
Rexford Ind REIT (REXR)
NYSE
$35.28+$0.53 (+1.53%)
Price as of Jul 14, 2026 11:19 AM EDT
  • $7.8B
    Market Cap
  • -1.70%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    +0.31%
    Low Price$32.47
    High Price$34.80
  • 3 Months
    +1.55%
    Low Price$32.47
    High Price$37.44
  • 1 Year
    -1.70%
    Low Price$32.47
    High Price$44.26
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
34.40
34.78
34.25
34.75
+1.85%
2,100,878
07/10/2026
34.38
34.52
33.83
34.12
+0.26%
1,819,172
07/09/2026
33.96
34.54
33.88
34.03
+0.32%
2,287,393
07/08/2026
34.12
34.28
33.70
33.92
-1.22%
2,233,568
07/07/2026
34.50
35.11
34.31
34.34
+0.23%
1,769,393
07/06/2026
34.57
34.57
33.96
34.26
+0.15%
2,206,355
07/02/2026
33.98
34.29
33.94
34.21
+1.45%
2,166,280
07/01/2026
33.60
34.09
33.57
33.72
+0.66%
2,215,794
06/30/2026
33.37
34.04
33.30
33.50
-0.78%
3,222,480
06/30/2026
$0.44 Dividend
06/29/2026
33.70
33.77
32.94
33.77
-0.44%
2,418,454
06/26/2026
33.23
34.05
33.20
33.91
+2.54%
5,376,623
06/25/2026
33.36
33.75
32.50
33.07
-0.48%
2,033,322
06/24/2026
33.26
33.48
32.68
33.23
-0.06%
2,300,163
06/23/2026
33.03
33.52
32.87
33.25
+0.93%
2,467,748
06/22/2026
32.70
33.30
32.58
32.95
+0.75%
3,031,914
06/18/2026
32.53
33.00
32.39
32.70
+2.00%
5,433,442
06/17/2026
33.54
33.79
31.90
32.06
-5.75%
4,179,314
06/16/2026
34.52
34.73
33.83
34.01
-1.01%
2,495,870
06/15/2026
34.96
35.24
34.29
34.36
-0.83%
2,354,210
06/12/2026
34.44
34.72
34.40
34.64
+1.09%
3,785,673
06/11/2026
34.28
34.58
33.97
34.27
+0.38%
2,576,585
06/10/2026
34.41
34.72
34.13
34.14
-1.17%
2,175,602
06/09/2026
33.78
34.85
33.75
34.54
+3.03%
2,402,900
06/08/2026
33.70
33.81
33.22
33.53
-0.32%
2,167,324
06/05/2026
33.57
34.01
33.53
33.64
-0.44%
1,744,941
06/04/2026
34.06
34.27
33.17
33.78
+0.65%
2,228,957
06/03/2026
33.45
33.70
33.33
33.57
-0.15%
2,599,832
06/02/2026
34.19
34.27
33.56
33.62
-1.84%
2,026,277
06/01/2026
34.71
34.90
34.16
34.25
-2.20%
1,768,629
05/29/2026
35.42
35.42
34.85
35.02
-1.50%
2,927,340
05/28/2026
35.77
35.84
35.38
35.55
-0.96%
1,685,782
05/27/2026
36.23
36.24
35.68
35.90
-0.63%
2,433,424
05/26/2026
35.89
36.14
35.76
36.12
+1.13%
1,438,845
05/22/2026
35.70
35.92
35.61
35.72
+0.33%
2,029,963
05/21/2026
35.28
35.71
34.96
35.60
+0.08%
1,215,095
05/20/2026
34.72
35.57
34.53
35.57
+2.91%
1,797,737
05/19/2026
34.78
34.86
34.21
34.56
-0.74%
1,947,580
05/18/2026
34.44
34.87
34.39
34.82
+1.53%
1,749,386
05/15/2026
34.68
34.78
34.09
34.30
-1.47%
1,530,669
05/14/2026
35.38
35.67
34.80
34.81
-0.96%
1,998,167
05/13/2026
34.81
35.19
34.59
35.15
+0.42%
2,394,915
05/12/2026
35.50
35.53
34.98
35.00
-1.23%
2,296,016
05/11/2026
35.85
36.01
35.38
35.43
-1.05%
1,670,320
05/08/2026
35.74
35.96
35.50
35.81
+0.50%
999,498
05/07/2026
35.84
36.12
35.52
35.63
-0.39%
1,885,280
05/06/2026
35.34
36.02
35.32
35.77
+1.91%
1,639,426
05/05/2026
34.80
35.12
34.54
35.10
+1.17%
1,156,309
05/04/2026
34.80
35.09
34.53
34.69
-1.04%
1,838,453
05/01/2026
35.54
35.54
34.82
35.06
-1.06%
1,141,117
04/30/2026
35.01
35.52
34.91
35.43
+1.07%
2,622,561
04/29/2026
35.06
35.17
34.71
35.06
-0.92%
1,661,879
04/28/2026
35.70
35.80
34.89
35.38
-0.42%
2,280,636
04/27/2026
35.11
35.93
35.08
35.53
+1.47%
2,851,500
04/24/2026
36.24
36.69
34.30
35.02
-2.37%
5,832,445
04/23/2026
35.86
36.13
35.46
35.87
+0.19%
2,848,985
04/23/2026
$0.61 Earnings
04/22/2026
36.46
36.49
35.49
35.80
-1.15%
3,404,357
04/21/2026
36.95
37.02
36.05
36.21
-2.03%
1,602,654
04/20/2026
36.30
37.07
36.21
36.96
+1.16%
2,016,094
04/17/2026
35.69
36.75
35.69
36.54
+3.01%
2,539,587
04/16/2026
35.41
35.82
35.20
35.47
+0.67%
3,351,996
04/15/2026
34.80
35.28
34.57
35.24
+1.13%
2,667,197
04/14/2026
34.26
34.96
34.09
34.84
+1.82%
2,241,562
04/13/2026
33.65
34.24
33.32
34.22
+2.06%
4,494,558
04/10/2026
33.98
34.01
33.37
33.53
-0.93%
1,317,008
04/09/2026
33.56
34.22
33.47
33.84
+0.15%
1,248,368
04/08/2026
33.50
33.90
33.34
33.79
+3.38%
3,445,725
04/07/2026
32.06
32.77
31.94
32.69
+1.78%
1,752,844
04/06/2026
32.54
32.62
32.05
32.12
-1.78%
1,913,765
04/02/2026
32.28
32.77
31.97
32.70
+0.82%
1,443,247
04/01/2026
32.27
32.69
32.11
32.43
+0.37%
1,896,734
03/31/2026
32.23
32.78
31.73
32.31
+1.69%
2,833,593
03/31/2026
$0.44 Dividend
03/30/2026
31.95
32.52
31.71
31.78
+0.40%
3,154,426
03/27/2026
32.15
32.23
31.48
31.65
-2.29%
2,909,075
03/26/2026
32.47
32.92
32.28
32.39
-0.60%
2,154,993
03/25/2026
33.36
33.43
32.53
32.58
-1.62%
2,259,810
03/24/2026
33.45
33.83
33.10
33.12
-1.73%
2,292,129
03/23/2026
33.68
34.13
33.09
33.70
+1.85%
3,030,432
03/20/2026
33.48
33.69
32.77
33.09
-1.62%
4,681,859
03/19/2026
33.16
33.85
33.14
33.64
+0.70%
3,073,287
03/18/2026
33.71
34.02
33.39
33.40
-1.69%
3,160,648
03/17/2026
34.30
34.59
33.94
33.98
+0.17%
1,986,963
03/16/2026
34.02
34.35
33.82
33.92
+1.02%
3,014,434
03/13/2026
34.38
34.62
33.55
33.58
-1.12%
3,787,500
03/12/2026
34.09
34.22
33.80
33.96
-1.19%
2,891,571
03/11/2026
34.61
34.68
33.88
34.37
-1.23%
2,190,493
03/10/2026
34.67
35.19
34.24
34.80
+0.17%
3,049,494
03/09/2026
34.72
34.97
34.00
34.74
-1.03%
2,875,304
03/06/2026
35.56
35.63
34.64
35.10
-2.38%
1,787,899
03/05/2026
35.96
36.11
35.47
35.95
-1.07%
2,608,048
03/04/2026
36.18
36.43
35.56
36.34
+0.43%
2,605,780
03/03/2026
35.81
36.46
35.46
36.19
-1.33%
2,922,144
03/02/2026
36.20
36.81
35.85
36.68
+0.48%
2,128,400
02/27/2026
35.97
36.86
35.82
36.50
-1.08%
4,677,121
02/26/2026
36.33
36.93
36.29
36.90
+1.42%
1,894,342
02/25/2026
36.23
36.46
35.89
36.38
+0.57%
2,035,901
02/24/2026
36.22
36.35
35.92
36.18
-0.35%
3,279,077
02/23/2026
36.72
36.85
36.28
36.31
-1.04%
1,600,452