Rexford Industrial Realty, Inc. Historical Stock Prices

REXR 
$15.23
*  
0.13
0.86%
Get REXR Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading REXR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    REXR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.08  15.31  14.99  15.23 263,878
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
08/27/2014 14.67 14.83 14.54 14.65 425,177
08/26/2014 14.66 14.71 14.6001 14.65 367,057
08/25/2014 14.6 14.71 14.48 14.59 192,508
08/22/2014 14.67 14.79 14.52 14.57 687,813
08/21/2014 14.6 14.73 14.49 14.64 265,469
08/20/2014 14.51 14.7 13.99 14.59 343,260
08/19/2014 14.38 14.69 14.34 14.62 361,944
08/18/2014 14.14 14.58 14.14 14.44 619,087
08/15/2014 13.99 14.15 13.95 14.12 737,776
08/14/2014 13.9 14.075 13.85 13.9 7,722,851
08/13/2014 13.5 13.81 13.09 13.59 1,208,090
08/12/2014 13.91 14.04 13.81 13.88 35,404
08/11/2014 14.05 14.16 13.91 13.95 80,307
08/08/2014 13.87 14.01 13.68 13.98 61,615
08/07/2014 13.94 14 13.8275 13.88 77,417
08/06/2014 13.97 14.07 13.85 13.95 146,812
08/05/2014 13.81 14 13.79 13.85 86,455
08/04/2014 13.91 13.91 13.71 13.88 76,672
08/01/2014 13.87 13.9 13.72 13.84 103,568
07/31/2014 13.88 14.006 13.71 13.83 168,716
07/30/2014 14 14.22 13.83 13.98 154,983
07/29/2014 13.99 14.084 13.78 13.91 109,948
07/28/2014 13.88 14.01 13.8 14 86,216
07/25/2014 14 14 13.7559 13.9 103,981
07/24/2014 14.29 14.4 14.025 14.11 215,700
07/23/2014 13.94 14.31 13.93 14.25 464,877
07/22/2014 13.93 13.97 13.87 13.95 122,197
07/21/2014 13.95 14 13.88 13.92 30,653
07/18/2014 13.85 14.07 13.85 14.03 166,932
07/17/2014 14.08 14.11 13.85 13.9 137,543
07/16/2014 14.22 14.22 14.06 14.11 54,762
07/15/2014 14.15 14.2 14.05 14.12 96,320
07/14/2014 14.18 14.185 14.08 14.12 203,690
07/11/2014 14.09 14.15 14.08 14.12 74,098
07/10/2014 13.99 14.15 13.88 14.15 79,393
07/09/2014 14.096 14.17 14.08 14.16 69,396
07/08/2014 14.25 14.34 14.09 14.14 62,826
07/07/2014 14.26 14.3 14.2 14.23 62,711
07/03/2014 14.28 14.33 14.182 14.27 110,362
07/02/2014 14.28 14.3 14.16 14.26 52,355
07/01/2014 14.31 14.49 14.27 14.29 108,542
06/30/2014 14.25 14.27 14.12 14.24 145,672
06/27/2014 14.22 14.47 14.12 14.21 1,017,916
06/26/2014 14.17 14.34 14.12 14.3 124,937
06/25/2014 14.21 14.42 14.21 14.3 95,449
06/24/2014 14.24 14.45 14.17 14.3 89,938
06/23/2014 14.35 14.49 14.26 14.3 117,611
06/20/2014 14.38 14.41 14.23 14.3 372,643
06/19/2014 14.42 14.66 14.27 14.33 140,514
06/18/2014 14.53 14.575 14.275 14.36 244,647
06/17/2014 14.25 14.516 14.25 14.41 57,759
06/16/2014 14.25 14.59 14.25 14.34 90,847
06/13/2014 14.17 14.19 14.08 14.13 85,859
06/12/2014 14.08 14.12 14.05 14.08 57,122
06/11/2014 14.11 14.24 14.06 14.12 130,689
06/10/2014 14.35 14.36 14.23 14.34 28,630
06/09/2014 14.54 14.59 14.38 14.44 38,307
06/06/2014 14.5 14.55 14.39 14.5 96,039
06/05/2014 14.22 14.5 14.03 14.45 86,380
06/04/2014 14.15 14.34 14.15 14.25 44,683
06/03/2014 14.08 14.25 14.03 14.24 40,462
06/02/2014 14.01 14.19 13.94 14.15 59,237
05/30/2014 14.01 14.03 13.93 13.98 106,515
05/29/2014 14.19 14.19 13.91 13.98 30,634
05/28/2014 14.3 14.32 14.03 14.14 40,325
05/27/2014 14.34 14.38 14.08 14.37 60,145
05/23/2014 14.07 14.25 13.98 14.24 41,710
05/22/2014 14 14.07 13.97 14.01 24,231
05/21/2014 14.05 14.05 13.86 14.01 50,528
05/20/2014 14.13 14.13 13.98 14.03 48,368
05/19/2014 14.04 14.2299 14.04 14.21 32,359
05/16/2014 13.94 14.19 13.9 14.12 30,395
05/15/2014 13.95 14.05 13.8 13.98 157,264
05/14/2014 14.18 14.27 13.96 14 88,849
05/13/2014 14.31 14.625 14.25 14.25 76,724
05/12/2014 14.43 14.65 14.26 14.46 74,491
05/09/2014 14.16 14.44 14.16 14.34 44,109
05/08/2014 14.25 14.535 14.19 14.28 134,103
05/07/2014 14.21 14.38 14.17 14.32 48,185
05/06/2014 14.23 14.51 14.09 14.24 179,925
05/05/2014 14.27 14.36 14.18 14.28 61,976
05/02/2014 14.36 14.75 14.27 14.37 177,424
05/01/2014 14.15 14.35 14.045 14.33 91,185
04/30/2014 14.02 14.26 13.98 14.22 72,226
04/29/2014 14.36 14.36 14.05 14.12 34,328
04/28/2014 14.39 14.47 14.16 14.27 18,062
04/25/2014 14.38 14.48 14.04 14.34 45,764
04/24/2014 14.47 14.54 14.31 14.39 23,882
04/23/2014 14.37 14.51 14.25 14.42 62,360
04/22/2014 14.26 14.45 14.22 14.43 47,856
04/21/2014 14.159 14.36 14.14 14.28 34,646
04/17/2014 14.03 14.19 14.03 14.16 29,342
04/16/2014 14.1 14.18 14 14.08 33,909
04/15/2014 14.12 14.17 13.96 14.03 29,179
04/14/2014 14.15 14.15 13.98 14.07 27,066
04/11/2014 14.02 14.2 14 14.02 36,702
04/10/2014 14.22 14.34 14 14.16 64,478
04/09/2014 14.22 14.49 13.97 14.21 63,229
04/08/2014 14.06 14.28 14.06 14.24 31,454
04/07/2014 14.1 14.25 14.06 14.09 47,563
04/04/2014 14.41 14.46 14.06 14.14 61,309
04/03/2014 14.38 14.4 14.02 14.26 108,971
04/02/2014 14.11 14.39 14.076 14.35 33,865
04/01/2014 14.14 14.25 13.89 14.12 80,830
03/31/2014 14.11 14.29 14.1 14.18 46,395
03/28/2014 14.11 14.3 14 14.07 63,154
03/27/2014 14 14.19 13.96 14.15 167,751
03/26/2014 14.2 14.32 14.05 14.05 77,138
03/25/2014 14.25 14.37 14.09 14.17 173,543
03/24/2014 14.09 14.33 14.09 14.22 89,268
03/21/2014 14.14 14.3 14.0001 14.07 124,028
03/20/2014 14.11 14.44 14.06 14.09 30,313
03/19/2014 14.27 14.49 14.115 14.19 279,661
03/18/2014 14.34 14.37 14.18 14.3 300,423
03/17/2014 14.32 14.36 14.21 14.29 21,468
03/14/2014 14.22 14.45 14.2103 14.27 67,820
03/13/2014 14.45 14.45 14.21 14.24 101,522
03/12/2014 14.5 14.56 14.27 14.4 48,144
03/11/2014 14.54 14.92 14.3 14.59 51,743
03/10/2014 14.46 14.58 14.21 14.48 80,092
03/07/2014 14.64 14.71 14.24 14.44 29,345
03/06/2014 14.74 14.83 14.24 14.62 116,359
03/05/2014 14.64 14.84 14.35 14.75 141,497
03/04/2014 14.23 15.5 14.195 14.62 183,156
03/03/2014 14.15 14.18 13.79 14.05 39,940
02/28/2014 14.27 14.4 14.12 14.19 54,719
02/27/2014 13.81 14.33 13.42 14.32 50,653
02/26/2014 13.55 13.88 13.39 13.85 87,298
02/25/2014 13.57 13.57 13.255 13.5 66,086
02/24/2014 13.52 13.79 13.216 13.6 73,567
02/21/2014 13.76 13.76 13.22 13.45 103,340
02/20/2014 13.63 13.76 13.54 13.74 153,299
02/19/2014 13.69 13.77 13.424 13.6 28,302
02/18/2014 13.55 13.76 13.48 13.74 55,421
02/14/2014 13.77 13.99 13.36 13.59 47,414
02/13/2014 13.33 13.7 13.33 13.7 29,835
02/12/2014 13.42 13.59 13.3 13.4 63,210
02/11/2014 13.42 13.55 13.35 13.46 23,974
02/10/2014 13.36 13.46 13.19 13.46 61,688
02/07/2014 13.2 13.35 13.12 13.31 62,968
02/06/2014 13.3 13.32 13.1 13.17 41,258
02/05/2014 13.49 13.49 13.01 13.2 40,160
02/04/2014 13.44 13.56 13.11 13.49 47,866
02/03/2014 13.59 13.7 13.29 13.34 67,507
01/31/2014 13.15 13.77 13.15 13.65 89,367
01/30/2014 13.15 13.5 13.06 13.31 51,996
01/29/2014 12.95 13.25 12.73 13.06 272,244
01/28/2014 12.97 13.32 12.93 13.03 145,930
01/27/2014 13.42 13.44 12.85 13 71,424
01/24/2014 13.18 13.78 13.18 13.38 89,857
01/23/2014 13.03 13.34 13.03 13.29 50,422
01/22/2014 13.12 13.2 13 13.12 74,172
01/21/2014 13.15 13.15 12.93 13.11 491,034
01/17/2014 13.12 13.26 12.9201 13.13 35,670
01/16/2014 13.11 13.24 13.03 13.17 78,064
01/15/2014 13.17 13.25 13.06 13.17 61,159
01/14/2014 13.28 13.51 13.039 13.21 122,264
01/13/2014 13.31 13.448 13.04 13.19 148,782
01/10/2014 13.19 13.5 13.15 13.29 130,373
01/09/2014 13.13 13.23 13 13.15 128,641
01/08/2014 13.2 13.295 12.92 13.13 26,950
01/07/2014 13.42 13.48 13.16 13.17 102,071
01/06/2014 13.31 13.4083 13.25 13.31 61,187
01/03/2014 12.82 13.41 12.82 13.33 370,722
01/02/2014 13.13 13.13 12.8 12.83 147,984
12/31/2013 13.27 13.28 12.98 13.2 85,637
12/30/2013 13.22 13.36 13.09 13.29 49,532
12/27/2013 13.11 13.2625 12.95 13.19 156,971
12/26/2013 13.32 13.49 13.04 13.06 48,649
12/24/2013 13.48 13.61 13.3 13.43 12,716
12/23/2013 13.2 13.73 13.2 13.39 42,141
12/20/2013 13.2 13.42 13.09 13.2 330,198
12/19/2013 13.16 13.3 13.07 13.15 68,869
12/18/2013 13.1 13.28 13.09 13.21 204,962
12/17/2013 13.15 13.19 12.97 13.1 453,847
12/16/2013 13.23 13.45 13.1 13.14 167,017
12/13/2013 13.24 13.38 13.15 13.22 89,358
12/12/2013 13.45 13.57 13.08 13.17 25,944
12/11/2013 13.86 13.86 13.3 13.46 32,813
12/10/2013 13.87 13.91 13.57 13.8 227,538
12/09/2013 14 14.02 13.72 13.86 35,677
12/06/2013 13.98 14.079 13.89 13.98 48,596
12/05/2013 13.87 13.97 13.7 13.88 28,694
12/04/2013 13.78 13.89 13.63 13.85 40,992
12/03/2013 13.91 13.92 13.58 13.79 31,762
12/02/2013 13.88 13.99 13.57 13.96 63,934
11/29/2013 14 14 13.76 13.93 16,749
11/27/2013 13.83 13.99 13.74 13.92 41,562
11/26/2013 13.7 13.97 13.7 13.86 42,575
11/25/2013 13.8 13.93 13.66 13.76 40,020
11/22/2013 13.88 13.99 13.73 13.8 72,437
11/21/2013 13.87 14 13.8 13.86 85,335
11/20/2013 13.73 13.98 13.66 13.79 43,336
11/19/2013 13.9 14 13.3 13.72 107,310
11/18/2013 13.62 13.87 13.56 13.86 87,754
11/15/2013 13.42 13.75 13.41 13.55 70,507
11/14/2013 13.24 13.5 13.24 13.45 55,491
11/13/2013 13.07 13.25 13.04 13.22 30,254
11/12/2013 13.03 13.24 12.93 13.11 57,522
11/11/2013 13 13.25 13 13.07 389,412
11/08/2013 13.54 13.58 13 13.07 232,495
11/07/2013 13.57 13.66 13.49 13.5 142,289
11/06/2013 13.57 13.66 13.5 13.56 32,355
11/05/2013 13.58 13.63 13.5 13.53 34,174
11/04/2013 13.74 13.74 13.48 13.6 183,137
11/01/2013 13.57 13.69 13.4 13.65 90,471
10/31/2013 14 14.05 13.56 13.62 267,364
10/30/2013 14.03 14.13 13.86 14 168,862
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?