Rexford Industrial Realty, Inc. Historical Stock Prices

REXR 
$12.92
*  
0.09
0.69%
Get REXR Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading REXR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.06  13.16  12.91  12.92 200,182
08/28/2015 13 13.18 12.84 13.01 204,725
08/27/2015 13.14 13.31 12.89 13.02 139,121
08/26/2015 13.02 13.03 12.57 12.99 373,469
08/25/2015 13.47 13.47 12.8 12.81 265,750
08/24/2015 13.3 13.63 13.1 13.17 261,279
08/21/2015 13.87 14.14 13.554 13.76 296,953
08/20/2015 14.03 14.15 13.862 14.09 157,956
08/19/2015 14.08 14.1911 13.836 14.11 260,093
08/18/2015 14.12 14.31 14.044 14.16 158,005
08/17/2015 13.99 14.18 13.96 14.18 81,133
08/14/2015 13.84 14.05 13.72 14.04 103,764
08/13/2015 13.9 14.02 13.65 13.88 369,536
08/12/2015 13.8 14.09 13.8 13.92 278,814
08/11/2015 13.81 13.99 13.81 13.88 176,983
08/10/2015 14.08 14.08 13.78 13.9 398,760
08/07/2015 14.09 14.09 13.8949 14 232,015
08/06/2015 14.39 14.43 14.03 14.17 169,571
08/05/2015 14.51 14.6 14.27 14.43 243,145
08/04/2015 14.67 14.8 14.45 14.48 218,216
08/03/2015 14.58 14.68 14.495 14.63 246,355
07/31/2015 14.55 14.67 14.505 14.57 183,949
07/30/2015 14.49 14.53 14.41 14.49 109,035
07/29/2015 14.37 14.6 14.3 14.53 149,568
07/28/2015 14.31 14.5 14.17 14.38 307,305
07/27/2015 14.3 14.42 14.25 14.26 181,039
07/24/2015 14.43 14.55 14.28 14.32 380,644
07/23/2015 14.79 14.87 14.43 14.46 393,219
07/22/2015 14.83 14.95 14.76 14.76 219,955
07/21/2015 14.95 15.02 14.83 14.84 227,726
07/20/2015 15.02 15.068 14.9 14.97 158,927
07/17/2015 15.09 15.16 14.97 14.99 533,780
07/16/2015 15.07 15.14 15.01 15.1 115,998
07/15/2015 15.06 15.0746 14.94 15.01 212,664
07/14/2015 14.99 15.18 14.89 15.07 208,567
07/13/2015 15.02 15.2 14.93 14.97 174,104
07/10/2015 14.77 15.04 14.62 14.94 643,707
07/09/2015 14.84 14.87 14.67 14.68 217,150
07/08/2015 14.71 14.91 14.65 14.76 195,531
07/07/2015 14.73 15.01 14.66 14.89 320,197
07/06/2015 14.6 14.82 14.538 14.72 390,679
07/02/2015 14.76 14.83 14.6 14.65 315,015
07/01/2015 14.58 14.78 14.47 14.7 775,657
06/30/2015 14.58 14.73 14.43 14.58 438,653
06/29/2015 14.72 15.03 14.5 14.53 536,923
06/26/2015 14.65 14.9 14.57 14.75 876,687
06/25/2015 14.89 14.97 14.7 14.75 1,338,506
06/24/2015 14.98 15.0699 14.8 14.89 651,784
06/23/2015 15.02 15.03 14.84 15.01 1,202,640
06/22/2015 15.08 15.13 14.98 15.04 1,006,142
06/19/2015 14.95 15.1 14.8301 15.08 1,204,079
06/18/2015 14.63 14.97 14.63 14.95 477,482
06/17/2015 14.67 14.67 14.46 14.67 376,190
06/16/2015 14.54 14.67 14.499 14.63 298,105
06/15/2015 14.59 14.7 14.47 14.58 453,808
06/12/2015 14.79 14.8 14.64 14.7 500,746
06/11/2015 14.82 14.82 14.75 14.79 183,837
06/10/2015 14.7 14.89 14.55 14.77 373,538
06/09/2015 14.7 14.7199 14.55 14.65 538,400
06/08/2015 14.61 14.74 14.54 14.69 437,657
06/05/2015 14.61 14.73 14.505 14.66 642,103
06/04/2015 14.59 14.72 14.52 14.69 228,333
06/03/2015 14.8 14.87 14.64 14.68 332,104
06/02/2015 14.71 14.92 14.657 14.79 699,054
06/01/2015 14.67 14.81 14.57 14.77 342,615
05/29/2015 14.64 14.83 14.53 14.59 248,255
05/28/2015 14.77 14.77 14.63 14.66 226,832
05/27/2015 14.69 14.86 14.65 14.76 171,515
05/26/2015 14.72 14.79 14.62 14.69 273,535
05/22/2015 14.74 14.92 14.72 14.78 260,716
05/21/2015 14.9 14.95 14.685 14.78 207,644
05/20/2015 14.93 14.97 14.84 14.88 140,343
05/19/2015 14.87 14.97 14.797 14.9 256,174
05/18/2015 14.83 15 14.66 14.9 384,322
05/15/2015 14.75 14.97 14.65 14.82 312,629
05/14/2015 14.58 14.71 14.53 14.7 679,440
05/13/2015 14.6 14.77 14.44 14.48 584,371
05/12/2015 14.51 14.66 14.28 14.6 315,774
05/11/2015 14.72 14.825 14.51 14.56 484,744
05/08/2015 14.62 15.01 14.62 14.77 379,531
05/07/2015 14.57 14.715 14.25 14.63 2,180,381
05/06/2015 14.65 14.74 14.38 14.6 1,060,235
05/05/2015 15.01 15.01 14.61 14.64 389,908
05/04/2015 14.99 15.19 14.97 15.05 200,439
05/01/2015 14.87 15.08 14.75 14.94 663,560
04/30/2015 15.3 15.3 14.78 14.86 358,401
04/29/2015 15.65 15.72 15.36 15.36 178,045
04/28/2015 15.8 15.85 15.6601 15.72 205,356
04/27/2015 15.87 16.21 15.71 15.76 223,120
04/24/2015 15.82 15.97 15.7701 15.88 222,167
04/23/2015 15.84 15.97 15.79 15.82 430,824
04/22/2015 15.89 16 15.85 15.88 252,165
04/21/2015 15.76 15.96 15.6801 15.88 353,742
04/20/2015 15.5 15.8 15.35 15.75 208,837
04/17/2015 15.55 15.66 15.35 15.46 215,779
04/16/2015 15.69 15.76 15.44 15.6 168,798
04/15/2015 15.98 15.98 15.69 15.72 178,216
04/14/2015 15.93 16.29 15.84 15.87 424,950
04/13/2015 15.89 16.015 15.84 15.89 221,922
04/10/2015 16.04 16.15 15.87 15.91 192,781
04/09/2015 16.07 16.15 15.69 15.79 180,089
04/08/2015 16.04 16.28 16 16.05 199,779
04/07/2015 16.08 16.19 15.94 16.01 371,986
04/06/2015 15.71 16.09 15.71 16.08 200,545
04/02/2015 15.72 15.82 15.61 15.73 486,645
04/01/2015 15.76 15.885 15.53 15.67 196,314
03/31/2015 15.63 15.83 15.54 15.81 281,606
03/30/2015 15.62 15.81 15.54 15.71 158,171
03/27/2015 15.74 15.84 15.55 15.6 287,416
03/26/2015 15.92 16.14 15.8 15.81 273,598
03/25/2015 16.5 16.61 15.99 16 366,879
03/24/2015 16.64 16.68 16.51 16.52 154,272
03/23/2015 16.46 16.71 16.46 16.63 262,682
03/20/2015 16.29 16.55 16.21 16.51 1,300,434
03/19/2015 16.11 16.38 16.07 16.26 235,264
03/18/2015 16.01 16.26 15.83 16.17 192,049
03/17/2015 15.96 16.05 15.81 16.01 203,338
03/16/2015 15.95 16.17 15.918 15.97 305,932
03/13/2015 16.01 16.09 15.9 15.95 463,924
03/12/2015 16.01 16.11 15.7 16 298,951
03/11/2015 15.82 15.98 15.75 15.88 267,516
03/10/2015 15.77 15.9 15.62 15.83 343,802
03/09/2015 15.9 16.02 15.75 15.83 421,120
03/06/2015 15.97 16.12 15.77 15.82 553,357
03/05/2015 16.16 16.26 16.05 16.16 186,123
03/04/2015 16.12 16.285 16.02 16.16 264,618
03/03/2015 16.31 16.38 16.01 16.19 239,486
03/02/2015 16.09 16.43 16.06 16.37 320,850
02/27/2015 15.77 16.19 15.68 16.04 1,634,353
02/26/2015 15.54 15.67 15.45 15.6 434,686
02/25/2015 15.49 15.82 15.45 15.57 349,697
02/24/2015 15.79 15.896 15.38 15.52 279,763
02/23/2015 15.64 15.82 15.54 15.82 136,462
02/20/2015 15.62 15.8 15.52 15.68 237,117
02/19/2015 15.8 15.82 15.57 15.64 113,048
02/18/2015 15.76 15.91 15.58 15.86 156,999
02/17/2015 15.65 15.95 15.57 15.8 276,094
02/13/2015 15.64 15.77 15.47 15.68 395,004
02/12/2015 15.63 15.78 15.54 15.61 301,824
02/11/2015 15.74 15.89 15.545 15.58 267,426
02/10/2015 15.77 15.918 15.57 15.77 368,934
02/09/2015 15.82 16.05 15.75 15.75 208,145
02/06/2015 16.12 16.15 15.765 15.84 822,674
02/05/2015 15.9 16.18 15.83 16.11 428,562
02/04/2015 15.81 15.95 15.65 15.86 557,964
02/03/2015 15.87 15.95 15.6 15.87 755,292
02/02/2015 16.05 16.1 15.74 15.86 895,293
01/30/2015 16.1 16.17 15.93 16.02 800,823
01/29/2015 16.14 16.29 16.05 16.18 3,602,583
01/28/2015 16.56 16.65 16.32 16.46 827,187
01/27/2015 16.61 16.79 16.41 16.59 346,239
01/26/2015 16.61 16.75 16.401 16.69 308,673
01/23/2015 16.39 16.69 16.215 16.65 282,316
01/22/2015 15.97 16.44 15.86 16.44 168,268
01/21/2015 16.01 16.06 15.86 15.91 83,296
01/20/2015 16.15 16.2 15.96 16.04 327,677
01/16/2015 16.04 16.35 16.04 16.13 180,047
01/15/2015 16.46 16.46 16.03 16.08 140,538
01/14/2015 16 16.42 15.95 16.38 133,535
01/13/2015 16.26 16.42 15.926 16.14 126,801
01/12/2015 16.23 16.24 16 16.19 267,826
01/09/2015 16.27 16.27 16.019 16.17 74,125
01/08/2015 16.15 16.3172 16.07 16.21 70,252
01/07/2015 15.9 16.15 15.81 16.15 207,764
01/06/2015 15.96 16.13 15.79 15.85 174,408
01/05/2015 15.78 16.19 15.78 15.89 102,971
01/02/2015 15.8 15.94 15.63 15.84 71,668
12/31/2014 15.94 16.11 15.6 15.71 104,757
12/30/2014 15.83 16.01 15.78 15.97 136,007
12/29/2014 15.91 16.02 15.8 15.91 136,237
12/26/2014 15.94 16.05 15.86 16 86,548
12/24/2014 16 16 15.83 15.95 52,594
12/23/2014 16.02 16.09 15.85 15.98 108,636
12/22/2014 15.85 15.96 15.75 15.93 81,947
12/19/2014 15.75 15.89 15.51 15.86 360,533
12/18/2014 15.86 15.86 15.59 15.71 114,595
12/17/2014 15.27 15.801 15.22 15.77 156,908
12/16/2014 15.22 15.5 15.22 15.28 148,670
12/15/2014 15.52 15.53 15.02 15.2 119,508
12/12/2014 15.53 15.7 15.42 15.43 100,391
12/11/2014 15.5 15.86 15.47 15.65 138,010
12/10/2014 15.32 15.6 15.24 15.44 110,246
12/09/2014 15.22 15.37 15.15 15.33 141,450
12/08/2014 15.31 15.62 15.29 15.35 84,820
12/05/2014 15.3 15.45 15.22 15.32 73,948
12/04/2014 15.25 15.35 15.195 15.33 89,871
12/03/2014 15.27 15.36 15.13 15.3 93,913
12/02/2014 15 15.34 14.95 15.24 119,330
12/01/2014 15.14 15.4 14.98 15 163,161
11/28/2014 15.21 15.37 15.12 15.19 101,387
11/26/2014 15.09 15.21 15.05 15.2 85,085
11/25/2014 15.11 15.19 14.99 15.1 79,585
11/24/2014 15.01 15.23 14.92 15.08 145,009
11/21/2014 15.2 15.26 15 15.01 226,609
11/20/2014 14.89 15.06 14.82 15.05 130,347
11/19/2014 15.06 15.06 14.88 14.9 311,061
11/18/2014 15.07 15.19 14.9 15.09 182,163
11/17/2014 15.05 15.18 14.99 15.06 184,124
11/14/2014 15.27 15.38 14.99 15.03 252,718
11/13/2014 15.18 15.44 15.163 15.29 240,038
11/12/2014 15.16 15.3 15.09 15.22 292,953
11/11/2014 15.28 15.34 15.18 15.22 186,799
11/10/2014 15.26 15.4 15.23 15.34 214,940
11/07/2014 15.32 15.44 15.07 15.22 549,341
11/06/2014 15.52 15.68 15.4 15.54 756,682
11/05/2014 15.62 15.62 15.42 15.5 205,833
11/04/2014 15.51 15.82 15.48 15.55 299,322
11/03/2014 15.5 15.73 15.421 15.54 342,779
10/31/2014 15.43 15.55 15.36 15.45 255,834
10/30/2014 15.03 15.31 14.99 15.23 264,278
10/29/2014 15.1 15.19 14.92 15.1 293,190
10/28/2014 15.05 15.12 14.9201 15.1 478,055
10/27/2014 14.7 15.18 14.665 15 512,952
10/24/2014 14.81 14.85 14.57 14.79 164,116
10/23/2014 14.61 14.93 14.59 14.76 600,333
10/22/2014 14.55 14.71 14.5 14.54 191,969
10/21/2014 14.43 14.6 14.3201 14.58 216,873
10/20/2014 14.32 14.445 14.235 14.3 174,594
10/17/2014 14.55 14.576 14.3 14.35 298,181
10/16/2014 14.08 14.46 14.05 14.4 352,176
10/15/2014 14.01 14.43 13.97 14.19 360,667
10/14/2014 14.11 14.35 14.0286 14.2 227,057
10/13/2014 13.83 14.19 13.83 14 173,159
10/10/2014 13.86 14.14 13.81 13.82 128,933
10/09/2014 14.13 14.24 13.93 13.93 185,973
10/08/2014 13.84 14.35 13.84 14.15 329,100
10/07/2014 13.93 14.05 13.82 13.83 129,159
10/06/2014 13.99 14.11 13.96 14 113,585
10/03/2014 13.97 14.1 13.83 13.96 347,229
10/02/2014 13.64 13.94 13.6201 13.85 319,039
10/01/2014 13.81 13.92 13.58 13.66 209,660
09/30/2014 14.01 14.05 13.78 13.84 505,688
09/29/2014 13.92 14.05 13.9 14.04 361,793
09/26/2014 13.93 14.01 13.63 14.01 487,378
09/25/2014 13.99 14 13.76 13.99 408,310
09/24/2014 13.98 14.14 13.87 14 464,255
09/23/2014 14 14.04 13.94 14 261,719
09/22/2014 14.09 14.09 13.9 13.99 396,121
09/19/2014 14.17 14.43 13.99 14.15 1,800,946
09/18/2014 14.06 14.21 14.03 14.14 512,351
09/17/2014 13.95 14.11 13.9 14.03 327,307
09/16/2014 13.99 14.05 13.86 13.97 245,635
09/15/2014 14.22 14.34 13.87 13.99 360,348
09/12/2014 14.6 14.62 14.19 14.19 300,284
09/11/2014 14.48 14.635 14.45 14.58 109,378
09/10/2014 14.65 14.65 14.5 14.57 774,334
09/09/2014 14.82 14.82 14.57 14.65 212,031
09/08/2014 14.66 14.96 14.65 14.8 301,285
09/05/2014 14.5 14.67 14.29 14.65 349,166
09/04/2014 14.69 14.77 14.51 14.55 353,385
09/03/2014 14.87 14.87 14.6 14.67 215,695
09/02/2014 14.7 14.98 14.63 14.87 358,389
08/29/2014 14.72 14.84 14.54 14.74 2,663,451
08/28/2014 14.56 14.82 14.52 14.74 597,495
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?