Rexford Industrial Realty, Inc. REXR-PB
21.37 USD -0.18 (-0.84%)
As ofNov 13, 2026, 1:26 PM EST
21.29 Day range 21.53
20.64 52-week range 23.15
- YTD
- -7.01%
- 1 year
- -5.11%
REXR-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.46 | 21.53 | 21.29 | 21.37 | -0.18 | -0.84% | 3,957 |
| Nov 12, 2026 | 21.38 | 21.58 | 21.30 | 21.55 | +0.08 | +0.37% | 7,223 |
| Nov 11, 2026 | 21.35 | 21.71 | 21.35 | 21.47 | +0.27 | +1.27% | 5,172 |
| Nov 10, 2026 | 21.15 | 21.22 | 21.15 | 21.20 | +0.05 | +0.24% | 3,802 |
| Nov 9, 2026 | 21.08 | 21.15 | 21.00 | 21.15 | +0.10 | +0.48% | 12,690 |
| Nov 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | +0.14 | +0.67% | 212 |
| Nov 5, 2026 | 20.99 | 21.00 | 20.80 | 20.91 | -0.19 | -0.90% | 503 |
| Nov 4, 2026 | 20.90 | 21.13 | 20.90 | 21.10 | +0.10 | +0.48% | 3,951 |
| Nov 3, 2026 | 20.93 | 21.07 | 20.93 | 21.00 | -0.14 | -0.66% | 681 |
| Nov 2, 2026 | 21.10 | 21.14 | 20.96 | 21.14 | +0.05 | +0.24% | 2,056 |
| Oct 30, 2026 | 21.15 | 21.15 | 20.95 | 21.09 | -0.02 | -0.09% | 2,508 |
| Oct 29, 2026 | 20.92 | 21.15 | 20.91 | 21.11 | -0.04 | -0.19% | 4,225 |
| Oct 28, 2026 | 21.06 | 21.15 | 20.82 | 21.15 | +0.05 | +0.24% | 2,939 |
| Oct 27, 2026 | 21.39 | 21.39 | 21.10 | 21.10 | -0.25 | -1.17% | 2,538 |
| Oct 26, 2026 | 21.39 | 21.73 | 21.25 | 21.35 | +0.10 | +0.47% | 4,737 |
| Oct 23, 2026 | 21.33 | 21.45 | 21.25 | 21.25 | -0.20 | -0.93% | 2,805 |
| Oct 22, 2026 | 21.28 | 21.45 | 21.28 | 21.45 | +0.02 | +0.09% | 1,202 |
| Oct 21, 2026 | 20.97 | 21.43 | 20.97 | 21.43 | +0.57 | +2.73% | 2,456 |
| Oct 20, 2026 | 20.98 | 21.01 | 20.80 | 20.86 | -0.12 | -0.57% | 13,201 |
| Oct 19, 2026 | 21.21 | 21.21 | 20.98 | 20.98 | -0.34 | -1.59% | 4,455 |
| Oct 16, 2026 | 21.11 | 21.32 | 21.11 | 21.32 | +0.13 | +0.61% | 921 |
| Oct 15, 2026 | 21.10 | 21.25 | 20.98 | 21.19 | +0.12 | +0.57% | 15,019 |
| Oct 14, 2026 | 21.10 | 21.10 | 21.04 | 21.07 | -0.08 | -0.38% | 6,330 |
| Oct 13, 2026 | 21.56 | 21.56 | 21.05 | 21.15 | -0.41 | -1.90% | 10,460 |
| Oct 12, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | -0.24 | -1.10% | 366 |
| Oct 9, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | +0.45 | +2.11% | 660 |
| Oct 8, 2026 | 21.58 | 21.67 | 21.32 | 21.35 | -0.19 | -0.88% | 5,583 |
| Oct 7, 2026 | 21.51 | 21.62 | 21.51 | 21.54 | -0.04 | -0.19% | 1,546 |
| Oct 6, 2026 | 21.26 | 21.58 | 21.26 | 21.58 | +0.32 | +1.51% | 1,204 |
| Oct 5, 2026 | 21.15 | 21.80 | 21.15 | 21.26 | +0.12 | +0.57% | 11,260 |
| Oct 2, 2026 | 21.22 | 21.46 | 21.14 | 21.14 | -0.23 | -1.08% | 3,643 |
| Oct 1, 2026 | 20.87 | 21.40 | 20.65 | 21.37 | +0.37 | +1.76% | 7,875 |
| Sep 30, 2026 | 20.99 | 21.00 | 20.46 | 21.00 | +0.36 | +1.74% | 6,251 |
| Sep 29, 2026 | 20.85 | 20.90 | 20.50 | 20.64 | -0.11 | -0.53% | 4,204 |
| Sep 28, 2026 | 20.90 | 21.00 | 20.75 | 20.75 | -0.25 | -1.19% | 12,787 |
| Sep 25, 2026 | 21.35 | 21.80 | 21.00 | 21.00 | -0.16 | -0.76% | 5,717 |
| Sep 24, 2026 | 21.52 | 21.65 | 21.13 | 21.16 | -0.46 | -2.13% | 2,809 |
| Sep 23, 2026 | 21.65 | 21.67 | 21.50 | 21.62 | -0.15 | -0.69% | 10,875 |
| Sep 22, 2026 | 21.84 | 21.86 | 21.52 | 21.77 | +0.11 | +0.51% | 4,433 |
| Sep 21, 2026 | 21.68 | 21.86 | 21.59 | 21.66 | -0.11 | -0.51% | 19,542 |
| Sep 18, 2026 | 21.58 | 21.86 | 21.58 | 21.77 | +0.22 | +1.02% | 2,772 |
| Sep 17, 2026 | 21.27 | 21.58 | 21.27 | 21.55 | +0.15 | +0.70% | 657 |
| Sep 16, 2026 | 21.12 | 21.59 | 21.12 | 21.40 | +0.20 | +0.94% | 1,460 |
| Sep 15, 2026 | 21.25 | 21.25 | 20.26 | 21.20 | -0.41 | -1.90% | 6,767 |
| Sep 14, 2026 | 21.80 | 21.80 | 21.61 | 21.61 | -0.23 | -1.05% | 2,403 |
| Sep 11, 2026 | 21.86 | 22.10 | 21.84 | 21.84 | -0.16 | -0.73% | 3,709 |
| Sep 10, 2026 | 22.09 | 22.10 | 21.98 | 22.00 | -0.40 | -1.79% | 3,825 |
| Sep 9, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | +0.12 | +0.54% | 2,141 |
| Sep 8, 2026 | 22.44 | 22.44 | 22.28 | 22.28 | -0.03 | -0.13% | 741 |
| Sep 4, 2026 | 22.25 | 22.31 | 22.13 | 22.31 | 0.00 | 0.00% | 1,028 |
| Sep 3, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | +0.11 | +0.50% | 242 |
| Sep 2, 2026 | 22.30 | 22.30 | 22.16 | 22.20 | -0.22 | -0.98% | 4,666 |
| Sep 1, 2026 | 22.31 | 22.50 | 22.31 | 22.42 | +0.02 | +0.09% | 11,532 |
| Aug 31, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | +0.03 | +0.13% | 1,959 |
| Aug 28, 2026 | 22.50 | 22.50 | 22.37 | 22.37 | -0.07 | -0.31% | 4,021 |
| Aug 27, 2026 | 22.51 | 22.62 | 22.44 | 22.44 | -0.19 | -0.84% | 6,180 |
| Aug 26, 2026 | 22.64 | 22.64 | 22.57 | 22.63 | -0.07 | -0.31% | 2,847 |
| Aug 25, 2026 | 22.92 | 22.92 | 22.63 | 22.70 | -0.11 | -0.48% | 4,469 |
| Aug 24, 2026 | 22.73 | 22.81 | 22.72 | 22.81 | +0.05 | +0.22% | 2,025 |
| Aug 21, 2026 | 22.70 | 22.87 | 22.62 | 22.76 | -0.05 | -0.22% | 1,797 |
| Aug 20, 2026 | 22.57 | 22.98 | 22.57 | 22.81 | +0.19 | +0.84% | 2,266 |
| Aug 19, 2026 | 22.63 | 22.71 | 22.57 | 22.62 | -0.13 | -0.57% | 519 |
| Aug 18, 2026 | 22.61 | 22.75 | 22.61 | 22.75 | +0.14 | +0.62% | 502 |
| Aug 17, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | -0.12 | -0.53% | 171 |
| Aug 14, 2026 | 22.73 | 22.80 | 22.73 | 22.73 | +0.08 | +0.35% | 1,097 |
65 days, newest first. Daily bars as drawn on the REXR-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.