Quantcast

Rexford Industrial Realty, Inc. Common Stock Historical Stock Prices

REXR 
$31.85
*  
0.55
1.7%
Get REXR Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 32.37 32.56 31.45 31.85 934,609
12/10/2018 32.48 32.56 31.45 31.85 934,609
12/07/2018 32.75 32.82 32.2 32.4 1,098,967
12/06/2018 32.17 32.85 31.47 32.84 1,259,942
12/04/2018 33.1 33.18 32.28 32.45 1,079,474
12/03/2018 32.54 33.12 32.31 33.08 931,256
11/30/2018 32.9 33.03 32.585 32.64 1,694,049
11/29/2018 32.74 33.055 32.36 32.82 1,934,996
11/28/2018 32.59 33.05 32.54 32.79 922,292
11/27/2018 32.5 32.69 32.46 32.58 520,883
11/26/2018 32.8 32.89 32.39 32.5 641,577
11/23/2018 32.54 32.82 32.25 32.59 370,409
11/21/2018 32.84 33.24 32.64 32.68 641,455
11/20/2018 33.04 33.19 32.64 32.75 677,336
11/19/2018 33.14 33.54 32.81 33.19 903,092
11/16/2018 32.56 32.99 32.45 32.86 626,426
11/15/2018 32.64 32.77 32.26 32.75 631,447
11/14/2018 32.94 33.1 32.59 32.79 766,081
11/13/2018 32.87 33 32.41 32.75 473,043
11/12/2018 32.98 33.28 32.69 32.74 418,087
11/09/2018 33.3 33.3 32.67 32.98 348,453
11/08/2018 33.08 33.3 32.76 33.3 400,424
11/07/2018 33.27 33.46 33.04 33.2 414,251
11/06/2018 32.77 33.18 32.67 33.11 437,384
11/05/2018 32.21 32.84 32.06 32.76 691,117
11/02/2018 32.36 32.36 31.655 31.99 429,738
11/01/2018 31.98 32.29 31.71 32.22 708,502
10/31/2018 31.87 32.46 31.17 31.67 712,989
10/30/2018 31.27 32.25 31.18 31.9 423,474
10/29/2018 31.07 31.54 31.01 31.29 299,888
10/26/2018 31.3 31.31 30.48 30.8 425,158
10/25/2018 31.2 31.77 31.02 31.4 542,934
10/24/2018 31.13 31.58 31.1 31.18 579,882
10/23/2018 30.7 31.32 30.62 31.13 329,199
10/22/2018 31.39 31.59 30.85 30.87 301,606
10/19/2018 31.14 31.5 31.14 31.26 313,021
10/18/2018 31.22 31.47 31.04 31.18 348,238
10/17/2018 31.41 31.51 31.02 31.31 420,066
10/16/2018 30.45 31.49 30.26 31.44 467,018
10/15/2018 29.85 30.67 29.85 30.33 356,779
10/12/2018 30.46 30.515 29.71 29.9 343,388
10/11/2018 31.5 31.5 30.17 30.19 500,585
10/10/2018 31.96 32.335 31.55 31.56 834,732
10/09/2018 31.94 32.12 31.84 32.05 540,761
10/08/2018 31.59 32.06 31.59 31.89 503,698
10/05/2018 31.54 31.85 31.39 31.46 549,476
10/04/2018 31.8 31.805 31.32 31.54 442,915
10/03/2018 31.91 32.21 31.74 31.94 909,435
10/02/2018 31.79 32.02 31.66 31.85 369,235
10/01/2018 32.01 32.09 31.76 31.85 411,268
09/28/2018 31.47 31.96 31.47 31.96 538,210
09/27/2018 31.39 31.57 31.27 31.5 332,613
09/26/2018 31.8 31.885 31.31 31.4 495,575
09/25/2018 31.64 31.9 31.57 31.86 531,497
09/24/2018 31.89 32 31.3 31.53 1,292,778
09/21/2018 31.96 32.17 31.79 32 2,113,811
09/20/2018 31.24 31.98 31.21 31.92 684,167
09/19/2018 31.63 31.77 31.18 31.24 811,454
09/18/2018 31.83 32 31.61 31.63 717,341
09/17/2018 31.57 31.88 31.4 31.8 465,879
09/14/2018 31.63 31.715 31.26 31.6 392,380
09/13/2018 31.72 31.935 31.55 31.69 334,760
09/12/2018 31.64 31.75 31.355 31.58 424,688
09/11/2018 31.44 31.7 31.36 31.6 422,787
09/10/2018 31.5 31.78 31.43 31.51 551,704
*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?

Smart Portfolio