Get the Stockscreener App
44.31
0.20%
-0.09
Pre-market:
44.34
0.03
+0.07%
Rexford Industrial Realty Inc Stock (REXR) Price History
The historical daily chart and data for Rexford Industrial Realty Inc stock (REXR), show that the latest closing stock price as of May 06, 2024, is $44.31.
- Rexford Industrial Realty Inc all-time high stock price is $84.68, occurred on April 20, 2022.
- The lowest Rexford Industrial Realty Inc stock price recorded was $12.57 on August 26, 2015. Since then, Rexford Industrial Realty Inc's stock price has risen over 252.51% to $44.31 now.
- The 52-week high stock price for REXR is $58.02, representing a 30.94% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for REXR is $41.56, indicating a -6.21% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Rexford Industrial Realty Inc (REXR) stock in the beginning of 2023 was $80.22. The stock closed the year at $54.64, a loss of over -31.89% for the year.
The table below shows more information about REXR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $44.90 | $44.02 | $0.88 | 1,106,170.0 | -0.20% |
| May 03, 2024 | $44.94 | $43.99 | $0.945 | 1,683,281.0 | +2.12% |
| May 02, 2024 | $43.63 | $42.34 | $1.29 | 1,472,018.0 | +2.57% |
| May 01, 2024 | $43.55 | $42.31 | $1.24 | 1,644,427.0 | -0.98% |
| Apr 30, 2024 | $43.35 | $42.67 | $0.68 | 1,850,982.0 | -1.34% |
| Apr 29, 2024 | $43.83 | $43.26 | $0.565 | 1,745,060.0 | +0.44% |
| Apr 26, 2024 | $43.39 | $42.98 | $0.41 | 1,467,263.0 | +0.47% |
| Apr 25, 2024 | $43.05 | $41.96 | $1.09 | 2,152,508.0 | +1.08% |
| Apr 24, 2024 | $43.73 | $42.51 | $1.22 | 1,569,175.0 | -2.72% |
| Apr 23, 2024 | $44.43 | $42.93 | $1.50 | 1,670,730.0 | +1.67% |
| Apr 22, 2024 | $43.19 | $42.26 | $0.93 | 1,887,088.0 | +0.63% |
| Apr 19, 2024 | $43.36 | $42.16 | $1.20 | 2,608,027.0 | -1.04% |
| Apr 18, 2024 | $43.59 | $41.89 | $1.70 | 4,508,076.0 | +2.25% |
| Apr 17, 2024 | $44.16 | $42.17 | $1.98 | 10,987,733.0 | -5.42% |
| Apr 16, 2024 | $45.36 | $44.57 | $0.79 | 3,968,221.0 | -0.91% |
| Apr 15, 2024 | $46.98 | $44.98 | $2.00 | 2,890,632.0 | -3.45% |
| Apr 12, 2024 | $47.54 | $46.62 | $0.925 | 1,900,111.0 | -1.91% |
| Apr 11, 2024 | $48.36 | $47.11 | $1.25 | 2,504,674.0 | -0.63% |
| Apr 10, 2024 | $48.20 | $47.42 | $0.78 | 3,728,802.0 | -3.00% |
| Apr 09, 2024 | $49.49 | $49.00 | $0.49 | 1,943,298.0 | +0.80% |
Rexford Industrial Realty Inc Stock (REXR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rexford Industrial Realty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rexford Industrial Realty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rexford Industrial Realty Inc Stock (REXR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.94 | $42.31 | $2.63 | 7,012,066.0 | +3.50% |
| Apr, 2024 | $50.22 | $41.89 | $8.33 | 58,703,552.0 | -14.89% |
| Mar, 2024 | $53.88 | $48.51 | $5.38 | 42,651,876.0 | -1.14% |
| Feb, 2024 | $54.60 | $49.17 | $5.43 | 35,044,324.0 | -3.25% |
| Jan, 2024 | $56.87 | $52.17 | $4.70 | 26,356,107.0 | -6.26% |
Rexford Industrial Realty Inc Stock (REXR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.02 | $48.91 | $9.11 | 37,337,095.0 | +13.98% |
| Nov, 2023 | $49.46 | $42.95 | $6.52 | 26,344,673.0 | +13.83% |
| Oct, 2023 | $50.05 | $41.56 | $8.49 | 38,885,073.0 | -12.38% |
| Sep, 2023 | $54.19 | $48.98 | $5.21 | 27,318,399.0 | -7.71% |
| Aug, 2023 | $55.03 | $50.48 | $4.55 | 22,634,852.0 | -2.94% |
| Jul, 2023 | $57.37 | $51.28 | $6.09 | 34,416,321.0 | +5.50% |
| Jun, 2023 | $54.66 | $49.69 | $4.97 | 43,637,277.0 | -4.08% |
| May, 2023 | $57.64 | $53.04 | $4.60 | 35,241,398.0 | -2.38% |
| Apr, 2023 | $60.05 | $53.48 | $6.58 | 31,931,845.0 | -6.50% |
| Mar, 2023 | $61.82 | $53.96 | $7.86 | 30,315,575.0 | -1.34% |
| Feb, 2023 | $66.71 | $59.88 | $6.83 | 29,318,902.0 | -4.74% |
| Jan, 2023 | $63.64 | $53.48 | $10.16 | 21,695,911.0 | +16.16% |
Rexford Industrial Realty Inc Stock (REXR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.73 | $52.45 | $5.28 | 30,687,302.0 | -1.18% |
| Nov, 2022 | $58.31 | $52.67 | $5.64 | 39,449,380.0 | +0.02% |
| Oct, 2022 | $55.60 | $48.74 | $6.86 | 26,710,152.0 | +6.31% |
| Sep, 2022 | $65.81 | $50.08 | $15.73 | 29,057,812.0 | -16.41% |
| Aug, 2022 | $68.68 | $61.98 | $6.70 | 19,666,541.0 | -4.89% |
| Jul, 2022 | $65.93 | $57.09 | $8.84 | 25,349,194.0 | +13.58% |
| Jun, 2022 | $66.14 | $56.39 | $9.75 | 40,312,898.0 | -9.83% |
| May, 2022 | $78.77 | $61.07 | $17.70 | 33,742,137.0 | -18.16% |
| Apr, 2022 | $84.68 | $74.55 | $10.13 | 24,614,333.0 | +4.63% |
| Mar, 2022 | $76.73 | $67.68 | $9.05 | 30,503,648.0 | +6.36% |
| Feb, 2022 | $74.17 | $67.12 | $7.05 | 20,984,305.0 | -4.15% |
| Jan, 2022 | $81.36 | $68.49 | $12.87 | 18,096,347.0 | -9.79% |
0.24%
0.80%
Cap:
|
Volume (24h):