MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REXR — REXFORD INDUSTRIAL REALTY, INC.
NYSEREXFORD INDUSTRIAL REALTY, INC.
$36.16
-0.64(-1.74%)
- O
- 36.78
- H
- 36.92
- L
- 36.06
- V
- 2.67M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.16
Period Return+9.31%
Period High$44.38
Period Low$32.14
Avg Daily Volume2.55M
Total Trading Days365
REXR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.78 | $36.92 | $36.06 | $36.16 | $-0.64 | -1.74% | 2,673,580 | $36.28 | $36.06 $36.92 |
| Oct 6, 2026 | $36.71 | $37.10 | $36.52 | $36.80 | +$0.11 | +0.30% | 2,812,625 | $36.84 | $36.52 $37.10 |
| Oct 5, 2026 | $36.76 | $37.28 | $36.45 | $36.69 | +$0.00 | +0.00% | 3,454,107 | $36.83 | $36.45 $37.28 |
| Oct 2, 2026 | $36.20 | $36.99 | $36.11 | $36.69 | +$0.67 | +1.86% | 3,316,939 | $36.70 | $36.11 $36.99 |
| Oct 1, 2026 | $36.14 | $36.52 | $36.01 | $36.02 | $-0.25 | -0.69% | 2,654,005 | $36.19 | $36.01 $36.52 |
| Sep 30, 2026 | $37.16 | $37.55 | $36.20 | $36.27 | $-1.13 | -3.02% | 2,449,491 | $36.47 | $36.20 $37.55 |
| Sep 29, 2026 | $36.95 | $37.47 | $36.80 | $37.40 | +$0.21 | +0.56% | 2,246,377 | $37.30 | $36.80 $37.47 |
| Sep 28, 2026 | $37.54 | $37.75 | $37.06 | $37.19 | $-0.28 | -0.75% | 2,717,381 | $37.25 | $37.06 $37.75 |
| Sep 25, 2026 | $38.03 | $38.03 | $37.25 | $37.47 | $-0.52 | -1.37% | 1,822,793 | $37.49 | $37.25 $38.03 |
| Sep 24, 2026 | $38.36 | $38.58 | $37.85 | $37.99 | $-0.16 | -0.42% | 2,653,282 | $38.15 | $37.85 $38.58 |
| Sep 23, 2026 | $38.08 | $38.66 | $38.01 | $38.15 | $-0.08 | -0.21% | 2,801,824 | $38.32 | $38.01 $38.66 |
| Sep 22, 2026 | $38.81 | $38.94 | $38.22 | $38.23 | $-0.49 | -1.27% | 3,600,199 | $38.51 | $38.22 $38.94 |
| Sep 21, 2026 | $38.51 | $38.79 | $38.40 | $38.72 | +$0.33 | +0.86% | 2,759,516 | $38.62 | $38.40 $38.79 |
| Sep 18, 2026 | $38.32 | $38.80 | $38.10 | $38.39 | $-0.04 | -0.10% | 5,272,830 | $38.44 | $38.10 $38.80 |
| Sep 17, 2026 | $39.10 | $39.14 | $38.26 | $38.43 | $-0.41 | -1.06% | 3,108,895 | $38.45 | $38.26 $39.14 |
| Sep 16, 2026 | $39.00 | $39.67 | $38.42 | $38.84 | +$0.22 | +0.57% | 4,094,967 | $39.04 | $38.42 $39.67 |
| Sep 15, 2026 | $38.33 | $39.31 | $38.18 | $38.62 | +$0.19 | +0.49% | 4,649,362 | $38.82 | $38.18 $39.31 |
| Sep 14, 2026 | $38.11 | $38.44 | $37.69 | $38.43 | +$0.39 | +1.03% | 2,739,263 | $38.22 | $37.69 $38.44 |
| Sep 11, 2026 | $37.48 | $38.05 | $37.11 | $38.04 | +$1.04 | +2.81% | 3,224,701 | $37.87 | $37.11 $38.05 |
| Sep 10, 2026 | $37.00 | $37.30 | $36.71 | $37.00 | $-0.07 | -0.19% | 2,153,494 | $36.96 | $36.71 $37.30 |
| Sep 9, 2026 | $37.52 | $37.65 | $36.83 | $37.07 | $-0.36 | -0.96% | 2,679,209 | $37.04 | $36.83 $37.65 |
| Sep 8, 2026 | $36.73 | $37.48 | $36.70 | $37.43 | +$0.64 | +1.74% | 2,270,527 | $37.23 | $36.70 $37.48 |
| Sep 4, 2026 | $36.74 | $37.07 | $36.72 | $36.79 | $-0.22 | -0.59% | 1,857,233 | $36.85 | $36.72 $37.07 |
| Sep 3, 2026 | $36.98 | $37.02 | $36.67 | $37.01 | +$0.38 | +1.04% | 1,620,283 | $36.92 | $36.67 $37.02 |
| Sep 2, 2026 | $37.09 | $37.35 | $36.56 | $36.63 | $-0.43 | -1.16% | 2,248,040 | $36.81 | $36.56 $37.35 |
| Sep 1, 2026 | $37.01 | $37.37 | $36.86 | $37.06 | +$0.02 | +0.05% | 2,379,562 | $37.06 | $36.86 $37.37 |
| Aug 31, 2026 | $37.01 | $37.21 | $36.73 | $37.04 | $-0.09 | -0.24% | 1,886,935 | $37.06 | $36.73 $37.21 |
| Aug 28, 2026 | $37.25 | $37.29 | $36.91 | $37.13 | +$0.01 | +0.03% | 2,632,563 | $37.10 | $36.91 $37.29 |
| Aug 27, 2026 | $36.96 | $37.37 | $36.94 | $37.12 | $-0.15 | -0.40% | 1,463,374 | $37.20 | $36.94 $37.37 |
| Aug 26, 2026 | $37.54 | $37.68 | $37.26 | $37.27 | $-0.35 | -0.93% | 1,671,010 | $37.42 | $37.26 $37.68 |