Rexford Inl Rty (REXR)

REXR
🏛️ Vereinigte Staaten →
41.10
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 54.39 54.71 53.90 54.64 0.8M
2022-12-29 53.53 55.05 53.32 54.89 0.8M
2022-12-28 54.81 54.88 53.19 53.28 0.7M
2022-12-27 54.51 54.65 53.72 54.43 0.6M
2022-12-23 53.64 54.63 53.44 54.53 0.7M
2022-12-22 53.47 53.85 52.67 53.84 0.7M
2022-12-21 53.51 54.69 53.35 53.78 1.7M
2022-12-20 52.70 53.52 52.45 53.14 1.7M
2022-12-19 53.45 53.73 52.69 53.24 1.4M
2022-12-16 54.47 55.08 52.83 53.76 7.4M
2022-12-15 55.83 56.61 55.06 55.46 2.0M
2022-12-14 56.91 57.73 56.13 56.38 1.8M
2022-12-13 56.65 56.98 54.92 56.55 1.6M
2022-12-12 54.54 54.94 54.14 54.91 1.0M
2022-12-09 54.58 55.12 54.44 54.49 0.8M
2022-12-08 54.22 55.44 54.08 54.80 1.3M
2022-12-07 53.38 54.38 53.34 53.96 1.1M
2022-12-06 54.10 54.78 53.17 53.44 1.0M
2022-12-05 55.50 55.50 53.95 54.12 0.8M
2022-12-02 54.46 55.92 54.15 55.53 1.5M
2022-12-01 55.72 56.02 54.75 55.18 1.2M
2022-11-30 54.00 55.29 53.54 55.29 2.6M
2022-11-29 53.06 54.17 52.89 54.08 1.9M
2022-11-28 55.43 55.89 53.23 53.28 1.1M
2022-11-25 55.20 55.85 55.20 55.79 0.5M
2022-11-23 55.22 55.64 54.72 55.02 0.9M
2022-11-22 55.13 55.58 54.86 55.38 1.6M
2022-11-21 55.44 55.81 54.95 55.03 1.0M
2022-11-18 55.47 55.67 54.47 55.66 2.4M
2022-11-17 53.65 54.78 52.67 54.62 1.6M
2022-11-16 53.86 54.65 53.81 54.45 1.4M
2022-11-15 55.00 55.52 54.25 54.46 2.7M
2022-11-14 55.58 55.59 54.15 54.38 2.5M
2022-11-11 55.75 56.20 55.33 55.85 8.9M
2022-11-10 55.34 58.31 55.30 58.03 1.6M
2022-11-09 53.88 54.57 53.36 53.60 1.5M
2022-11-08 53.65 54.80 53.41 53.94 0.7M
2022-11-07 54.49 54.81 53.50 53.86 0.9M
2022-11-04 54.08 54.95 53.00 54.04 1.4M
2022-11-03 53.53 54.54 52.71 53.86 0.9M
2022-11-02 54.76 56.16 54.00 54.36 1.8M
2022-11-01 55.84 55.87 54.84 55.18 1.5M
2022-10-31 54.80 55.60 54.80 55.28 1.4M
2022-10-28 54.31 55.43 54.12 55.36 0.8M
2022-10-27 53.98 54.79 53.66 54.59 0.9M
2022-10-26 52.89 54.05 52.89 53.59 1.0M
2022-10-25 50.54 53.10 50.37 53.03 1.5M
2022-10-24 50.48 50.60 49.82 50.19 0.8M
2022-10-21 50.48 50.48 48.74 49.85 1.5M
2022-10-20 51.44 52.54 50.06 50.43 1.6M
2022-10-19 52.31 52.60 50.92 51.32 1.2M
2022-10-18 53.95 53.97 52.44 52.93 1.2M
2022-10-17 51.71 53.41 51.56 52.97 1.2M
2022-10-14 53.02 53.14 50.52 50.63 1.6M
2022-10-13 50.36 52.76 50.00 52.40 1.5M
2022-10-12 51.30 52.19 51.04 51.51 1.8M
2022-10-11 50.42 51.53 50.12 51.40 1.6M
2022-10-10 51.04 51.59 50.54 50.65 0.8M
2022-10-07 52.08 52.42 50.33 50.80 0.8M
2022-10-06 53.52 53.68 52.31 52.47 1.1M
2022-10-05 53.97 54.12 52.45 53.52 1.6M
2022-10-04 54.37 55.20 54.26 54.83 1.3M
2022-10-03 52.84 54.12 51.96 53.78 1.4M
2022-09-30 51.13 52.43 50.77 52.00 2.6M
2022-09-29 52.13 52.30 50.08 50.66 1.7M
2022-09-28 53.04 53.45 52.14 53.02 2.4M
2022-09-27 55.24 55.60 52.52 52.74 1.3M
2022-09-26 56.05 56.19 53.87 54.78 1.5M
2022-09-23 56.36 57.25 55.75 56.57 1.2M
2022-09-22 56.59 57.17 56.28 56.68 1.2M
2022-09-21 57.69 58.35 56.91 56.93 0.9M
2022-09-20 57.56 57.58 56.40 57.22 1.0M
2022-09-19 57.88 58.27 56.79 58.22 1.5M
2022-09-16 59.61 60.04 57.95 58.51 4.6M
2022-09-15 62.10 62.10 59.89 59.93 1.1M
2022-09-14 61.94 62.43 61.13 61.82 1.1M
2022-09-13 64.10 64.44 62.48 62.72 0.9M
2022-09-12 65.24 65.81 65.02 65.51 1.0M
2022-09-09 64.09 65.02 63.74 64.89 1.0M
2022-09-08 62.87 63.95 62.68 63.70 0.7M
2022-09-07 61.98 63.61 61.64 63.44 0.8M
2022-09-06 61.57 62.22 60.91 61.99 0.9M
2022-09-02 62.85 62.96 60.98 61.19 0.7M
2022-09-01 61.72 62.28 61.23 62.22 0.7M
2022-08-31 63.01 63.51 61.98 62.21 1.1M
2022-08-30 64.00 64.03 62.44 62.55 0.7M
2022-08-29 63.90 64.31 63.37 63.65 0.5M
2022-08-26 66.09 66.09 64.18 64.20 0.6M
2022-08-25 65.58 65.99 65.14 65.95 0.7M
2022-08-24 64.28 65.50 64.17 65.17 0.9M
2022-08-23 64.77 65.06 63.76 64.06 1.0M
2022-08-22 66.22 66.33 65.00 65.18 0.7M
2022-08-19 67.61 67.71 66.66 66.85 0.6M
2022-08-18 68.16 68.41 67.52 67.63 0.5M
2022-08-17 67.66 68.35 67.33 67.99 0.6M
2022-08-16 68.44 68.68 67.96 68.06 1.3M
2022-08-15 67.79 68.67 67.67 68.46 0.7M
2022-08-12 67.19 67.91 66.90 67.84 1.0M
2022-08-11 67.14 67.43 66.32 66.44 0.9M
2022-08-10 66.73 66.95 66.31 66.80 0.9M
2022-08-09 65.22 66.07 64.80 66.00 1.6M
2022-08-08 65.36 65.69 64.87 65.04 0.6M
2022-08-05 64.09 64.81 63.81 64.77 0.6M
2022-08-04 64.72 65.04 63.69 64.71 0.8M
2022-08-03 64.84 66.12 64.79 65.19 1.2M
2022-08-02 64.63 65.51 64.49 64.51 1.1M
2022-08-01 65.45 66.17 64.64 64.97 1.1M
2022-07-29 64.74 65.93 64.50 65.41 1.5M
2022-07-28 62.84 64.70 62.84 64.61 0.9M
2022-07-27 62.47 62.86 61.36 62.40 1.7M
2022-07-26 62.38 62.94 62.03 62.71 1.0M
2022-07-25 62.17 63.06 61.59 62.41 0.8M
2022-07-22 62.80 63.55 62.09 62.47 1.1M
2022-07-21 61.55 62.54 60.02 62.05 1.8M
2022-07-20 61.40 62.79 61.15 61.55 1.6M
2022-07-19 59.33 61.35 59.18 61.30 1.1M
2022-07-18 59.95 60.35 58.29 58.84 1.7M
2022-07-15 60.22 60.52 59.20 59.64 1.2M
2022-07-14 59.13 59.74 58.58 59.31 1.3M
2022-07-13 58.98 60.60 58.68 60.23 1.5M
2022-07-12 59.05 60.05 58.76 59.77 1.5M
2022-07-11 58.52 59.43 58.09 59.32 0.8M
2022-07-08 59.31 59.67 58.61 59.12 1.3M
2022-07-07 59.56 60.29 59.18 59.63 1.2M
2022-07-06 59.05 60.21 58.96 59.39 2.3M
2022-07-05 58.37 58.87 57.09 58.82 1.4M
2022-07-01 57.74 58.89 57.29 58.78 1.0M
2022-06-30 58.07 58.60 56.86 57.59 2.0M
2022-06-29 57.86 58.11 57.00 57.90 7.0M
2022-06-28 59.36 59.87 58.22 58.36 2.9M
2022-06-27 59.57 59.81 58.73 58.86 2.6M
2022-06-24 58.47 59.77 58.16 59.53 1.6M
2022-06-23 57.58 58.31 57.27 58.06 2.3M
2022-06-22 56.39 57.72 56.39 57.35 1.9M
2022-06-21 56.99 58.01 56.76 57.09 1.6M
2022-06-17 59.13 59.68 56.85 57.06 4.5M
2022-06-16 57.94 59.04 57.45 57.69 1.2M
2022-06-15 58.64 60.75 58.12 59.83 1.2M
2022-06-14 58.88 59.06 57.50 57.93 1.3M
2022-06-13 59.40 60.01 58.49 58.65 1.6M
2022-06-10 62.00 62.62 61.09 61.12 1.0M
2022-06-09 64.26 64.67 63.05 63.08 1.1M
2022-06-08 65.63 65.77 64.28 64.53 1.3M
2022-06-07 64.56 66.14 64.13 66.13 1.5M
2022-06-06 65.74 65.89 64.55 64.77 1.3M
2022-06-03 64.79 65.80 64.43 65.10 1.5M
2022-06-02 63.16 65.78 62.98 65.47 1.6M
2022-06-01 64.40 64.50 62.19 63.35 1.9M
2022-05-31 64.46 64.87 63.67 63.87 2.4M
2022-05-27 63.37 65.31 63.37 65.06 1.0M
2022-05-26 62.82 63.63 62.48 63.05 1.3M
2022-05-25 62.35 63.18 61.62 62.30 1.5M
2022-05-24 63.36 63.66 61.07 62.56 1.8M
2022-05-23 64.36 64.36 62.68 63.82 4.2M
2022-05-20 63.56 64.01 62.19 63.62 1.1M
2022-05-19 62.66 64.03 62.09 63.06 1.6M
2022-05-18 66.33 66.78 63.12 63.27 1.4M
2022-05-17 67.88 68.04 66.16 66.55 1.3M
2022-05-16 68.47 68.50 66.89 67.03 0.9M
2022-05-13 67.22 68.64 66.60 68.48 1.8M
2022-05-12 66.98 67.59 65.40 66.52 1.5M
2022-05-11 67.32 69.75 66.94 67.36 2.2M
2022-05-10 68.65 70.07 66.70 67.24 2.4M
2022-05-09 70.57 70.82 67.14 67.64 1.1M
2022-05-06 72.94 73.42 70.57 71.57 1.2M
2022-05-05 76.41 77.08 73.10 73.72 1.1M
2022-05-04 76.30 76.65 74.51 76.41 1.2M
2022-05-03 76.34 77.34 75.25 76.09 1.2M
2022-05-02 78.43 78.77 73.73 76.06 2.1M
2022-04-29 81.62 82.09 77.95 78.04 2.0M
2022-04-28 80.87 82.95 80.05 82.51 1.0M
2022-04-27 80.72 82.13 80.12 80.41 2.2M
2022-04-26 81.35 81.89 80.21 80.52 0.9M
2022-04-25 81.27 82.08 79.31 81.36 0.9M
2022-04-22 82.38 82.38 80.95 81.06 1.3M
2022-04-21 84.21 84.29 82.57 82.65 1.4M
2022-04-20 81.56 84.68 80.92 83.86 2.2M
2022-04-19 76.88 80.07 76.68 79.61 1.4M
2022-04-18 76.00 77.04 75.78 76.55 1.4M
2022-04-14 77.15 77.65 76.10 76.18 1.3M
2022-04-13 75.53 77.20 75.09 77.13 1.3M
2022-04-12 75.56 76.70 74.93 75.26 0.9M
2022-04-11 77.59 77.87 75.11 75.32 1.2M
2022-04-08 77.27 78.01 76.77 77.66 0.6M
2022-04-07 78.02 78.18 77.15 77.30 0.9M
2022-04-06 76.81 78.34 76.39 78.33 1.1M
2022-04-05 75.97 77.78 75.97 77.04 0.8M
2022-04-04 77.39 77.54 75.70 76.12 0.7M
2022-04-01 74.68 77.42 74.55 77.30 1.1M
2022-03-31 76.13 76.73 74.54 74.59 1.4M
2022-03-30 75.43 76.12 75.08 75.69 1.0M
2022-03-29 74.40 76.06 74.21 75.85 1.7M
2022-03-28 72.84 73.60 72.49 73.56 1.2M
2022-03-25 71.08 72.51 70.81 72.51 0.7M
2022-03-24 71.29 71.61 70.18 70.85 1.1M
2022-03-23 72.39 72.52 70.75 70.92 1.0M
2022-03-22 72.76 72.88 72.06 72.49 1.3M
2022-03-21 72.20 72.93 71.89 72.42 1.0M
2022-03-18 72.00 72.92 72.00 72.47 4.9M
2022-03-17 71.19 72.86 70.90 72.41 1.5M
2022-03-16 71.49 71.69 69.69 71.20 1.5M
2022-03-15 70.24 70.92 69.80 70.75 1.5M
2022-03-14 69.31 70.41 68.93 69.64 1.1M
2022-03-11 70.44 70.75 68.68 68.84 0.7M
2022-03-10 68.82 70.09 68.79 69.92 0.9M
2022-03-09 69.85 70.21 69.00 69.70 0.9M
2022-03-08 68.73 69.70 67.68 68.61 1.1M
2022-03-07 71.00 71.00 68.75 68.91 1.6M
2022-03-04 70.31 71.22 70.06 71.11 1.3M
2022-03-03 70.89 71.42 70.01 71.04 0.9M
2022-03-02 69.23 70.47 69.23 70.29 1.1M
2022-03-01 69.87 70.69 68.64 69.21 1.2M
2022-02-28 70.58 71.43 69.53 70.13 2.7M
2022-02-25 69.36 71.55 69.03 71.44 1.3M
2022-02-24 67.29 69.03 67.12 68.84 1.4M
2022-02-23 69.88 70.30 68.45 68.50 1.4M
2022-02-22 69.10 70.19 68.88 69.52 1.1M
2022-02-18 69.86 70.50 69.57 69.64 0.9M
2022-02-17 70.19 70.64 69.18 69.99 0.8M
2022-02-16 70.09 70.63 69.28 70.12 0.8M
2022-02-15 70.45 70.75 69.67 69.95 0.9M
2022-02-14 70.06 70.99 69.17 69.86 1.7M
2022-02-11 70.96 71.27 68.89 69.85 1.2M
2022-02-10 72.58 73.95 70.17 70.47 1.6M
2022-02-09 73.14 74.17 72.61 74.10 1.0M
2022-02-08 71.94 72.50 71.54 72.03 0.8M
2022-02-07 71.97 72.43 71.55 71.94 0.8M
2022-02-04 72.45 73.25 71.41 71.97 0.6M
2022-02-03 73.33 74.01 72.82 72.99 0.7M
2022-02-02 72.65 74.09 72.65 74.01 0.7M
2022-02-01 73.54 73.73 72.11 72.37 0.8M
2022-01-31 71.70 73.24 71.35 73.17 1.1M
2022-01-28 69.46 71.74 68.49 71.70 0.8M
2022-01-27 70.63 71.15 68.69 69.09 0.7M
2022-01-26 71.43 72.38 70.07 70.48 0.8M
2022-01-25 70.94 71.73 69.73 71.05 0.8M
2022-01-24 71.40 71.99 69.43 71.79 1.3M
2022-01-21 72.57 73.51 72.34 72.49 1.1M
2022-01-20 73.37 74.71 72.50 72.55 0.9M
2022-01-19 73.59 74.29 72.89 73.02 1.0M
2022-01-18 73.30 73.59 72.82 73.10 0.9M
2022-01-14 74.38 74.72 73.11 74.04 0.8M
2022-01-13 74.77 75.35 74.45 74.77 0.8M
2022-01-12 74.90 75.48 74.69 74.76 0.7M
2022-01-11 75.12 75.12 73.87 74.77 1.0M
2022-01-10 74.66 75.13 73.88 74.97 0.9M
2022-01-07 76.83 77.04 75.05 75.32 0.9M
2022-01-06 77.53 77.67 76.71 77.04 0.9M
2022-01-05 78.99 79.56 77.62 77.63 1.0M
2022-01-04 79.89 80.92 78.94 79.32 0.9M
2022-01-03 81.20 81.36 78.58 80.22 1.1M