Rexford Inl Rty (REXR)

REXR
🏛️ Estados Unidos →
41.10
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 80.82 81.68 80.38 81.11 0.6M
2021-12-30 80.35 81.26 80.04 80.70 0.7M
2021-12-29 79.48 80.88 79.10 80.67 0.9M
2021-12-28 78.75 79.47 78.31 79.19 0.9M
2021-12-27 77.59 78.63 77.51 78.63 0.6M
2021-12-23 78.62 78.71 77.12 77.50 0.9M
2021-12-22 77.19 78.43 77.19 78.34 0.7M
2021-12-21 76.94 77.55 76.60 77.13 0.8M
2021-12-20 75.45 76.79 75.26 76.57 1.1M
2021-12-17 76.31 77.15 75.32 75.84 6.6M
2021-12-16 77.21 77.23 75.59 76.16 1.5M
2021-12-15 75.34 77.24 75.28 76.95 1.7M
2021-12-14 76.41 76.46 74.38 74.97 1.2M
2021-12-13 74.76 76.63 74.71 76.15 1.2M
2021-12-10 74.85 75.92 74.63 75.11 1.1M
2021-12-09 75.25 76.04 74.60 74.72 1.4M
2021-12-08 75.08 76.34 74.81 75.53 1.4M
2021-12-07 73.29 75.37 73.29 74.86 1.2M
2021-12-06 72.11 73.47 71.92 72.94 1.3M
2021-12-03 71.33 71.68 70.31 71.52 1.2M
2021-12-02 70.32 72.03 69.93 71.33 1.7M
2021-12-01 70.72 72.59 69.86 69.87 1.6M
2021-11-30 70.62 71.64 70.07 70.08 1.7M
2021-11-29 70.81 71.52 70.44 71.00 1.9M
2021-11-26 71.13 71.72 70.16 70.26 0.6M
2021-11-24 71.30 72.20 70.95 72.07 0.9M
2021-11-23 70.73 71.75 70.40 71.32 1.1M
2021-11-22 71.38 71.88 70.68 70.70 0.9M
2021-11-19 70.96 71.35 70.41 71.19 0.8M
2021-11-18 70.41 71.56 70.17 70.87 1.2M
2021-11-17 69.96 70.33 68.89 70.25 0.7M
2021-11-16 70.17 70.72 69.38 69.91 0.8M
2021-11-15 69.38 70.32 69.08 70.17 1.2M
2021-11-12 69.71 70.00 69.31 69.39 0.7M
2021-11-11 69.49 69.84 69.03 69.56 0.5M
2021-11-10 69.16 70.06 68.99 69.51 1.0M
2021-11-09 69.30 69.65 68.70 69.18 0.8M
2021-11-08 68.26 69.18 67.68 68.98 1.0M
2021-11-05 68.37 68.65 67.71 68.01 1.6M
2021-11-04 68.24 68.83 67.70 68.03 0.8M
2021-11-03 67.56 68.33 67.56 68.03 0.7M
2021-11-02 67.66 68.09 67.45 67.53 0.8M
2021-11-01 67.33 67.69 66.16 67.52 0.8M
2021-10-29 67.57 68.16 66.91 67.20 1.3M
2021-10-27 66.92 67.29 66.24 66.49 1.0M
2021-10-26 66.25 67.20 66.18 66.67 1.2M
2021-10-25 65.60 66.40 65.05 66.25 1.1M
2021-10-22 65.40 66.02 65.19 65.49 1.1M
2021-10-21 64.55 65.71 64.22 65.30 1.7M
2021-10-20 62.60 63.89 62.39 63.83 0.9M
2021-10-19 62.40 62.82 61.99 62.33 0.9M
2021-10-18 60.72 62.36 60.65 62.19 1.1M
2021-10-15 61.10 61.62 60.67 60.98 0.9M
2021-10-14 60.21 60.92 59.98 60.69 1.1M
2021-10-13 58.76 59.96 58.47 59.87 1.7M
2021-10-12 58.58 58.98 58.20 58.83 1.1M
2021-10-11 58.00 58.30 57.62 58.02 0.7M
2021-10-08 58.43 58.71 57.80 57.80 1.0M
2021-10-07 57.78 58.69 57.59 58.34 1.6M
2021-10-06 56.45 57.54 55.84 57.54 1.3M
2021-10-05 57.46 57.46 56.76 56.79 1.4M
2021-10-04 57.55 57.97 57.19 57.40 2.0M
2021-10-01 57.15 58.05 56.64 57.66 0.9M
2021-09-30 57.64 57.77 56.75 56.75 1.2M
2021-09-29 57.29 57.87 57.29 57.33 0.9M
2021-09-28 56.70 57.57 56.36 57.19 1.0M
2021-09-27 58.20 58.53 57.11 57.13 1.1M
2021-09-24 59.04 59.20 58.23 58.30 1.5M
2021-09-23 58.55 59.21 58.40 58.92 3.6M
2021-09-22 60.35 60.91 60.13 60.16 0.7M
2021-09-21 59.90 60.69 59.90 60.12 0.7M
2021-09-20 59.07 60.13 58.90 59.68 0.7M
2021-09-17 60.58 60.60 59.59 59.59 1.7M
2021-09-16 60.41 60.86 60.19 60.33 0.7M
2021-09-15 60.55 60.88 60.21 60.41 0.7M
2021-09-14 60.57 60.83 60.35 60.66 0.6M
2021-09-13 60.58 60.95 60.30 60.50 0.9M
2021-09-10 61.53 61.79 60.15 60.19 0.7M
2021-09-09 62.63 62.67 61.42 61.42 0.4M
2021-09-08 62.54 63.38 62.37 62.93 0.6M
2021-09-07 63.16 63.16 62.01 62.72 0.9M
2021-09-03 63.37 63.55 62.74 63.44 0.5M
2021-09-02 63.15 63.55 62.58 63.50 0.7M
2021-09-01 62.08 63.01 61.97 63.01 0.9M
2021-08-31 62.13 62.13 61.58 61.93 0.8M
2021-08-30 60.97 62.10 60.87 62.06 0.8M
2021-08-27 60.48 61.17 60.35 60.80 0.6M
2021-08-26 60.05 60.46 59.80 60.14 0.5M
2021-08-25 60.26 60.50 60.02 60.14 0.6M
2021-08-24 61.36 61.42 60.19 60.26 0.4M
2021-08-23 61.71 61.74 61.05 61.07 0.4M
2021-08-20 61.08 61.78 60.60 61.56 0.4M
2021-08-19 60.77 61.34 60.66 61.15 0.4M
2021-08-18 61.74 61.74 61.02 61.15 0.5M
2021-08-17 61.29 61.75 61.12 61.69 0.6M
2021-08-16 61.41 61.87 61.41 61.56 0.4M
2021-08-13 61.38 61.62 61.24 61.49 0.3M
2021-08-12 60.84 61.18 60.66 61.15 0.4M
2021-08-11 61.15 61.21 60.74 60.84 0.6M
2021-08-10 61.76 62.15 60.71 60.71 0.7M
2021-08-09 61.63 61.86 61.50 61.67 0.3M
2021-08-06 62.50 62.58 61.80 61.94 0.4M
2021-08-05 61.94 62.49 61.69 62.45 0.4M
2021-08-04 62.20 62.34 61.47 61.63 0.3M
2021-08-03 61.28 62.18 61.22 62.12 0.7M
2021-08-02 61.73 62.06 61.19 61.20 0.9M
2021-07-30 61.61 62.17 61.38 61.52 0.6M
2021-07-29 61.12 61.83 61.05 61.29 0.4M
2021-07-28 61.37 61.37 60.66 60.97 0.5M
2021-07-27 60.74 61.32 60.40 60.99 0.7M
2021-07-26 60.96 61.08 60.46 60.59 0.6M
2021-07-23 60.34 61.33 60.34 61.12 0.7M
2021-07-22 60.75 61.59 60.04 60.20 1.2M
2021-07-21 60.22 60.91 60.22 60.53 1.0M
2021-07-20 59.11 60.63 59.11 60.23 1.1M
2021-07-19 59.11 59.86 58.48 58.71 1.5M
2021-07-16 59.45 59.99 59.11 59.16 1.2M
2021-07-15 58.73 59.35 58.42 59.20 0.7M
2021-07-14 58.21 59.15 57.99 58.68 0.6M
2021-07-13 59.15 59.21 58.27 58.38 0.5M
2021-07-12 58.63 59.38 58.63 59.23 0.5M
2021-07-09 58.22 58.88 57.90 58.76 1.4M
2021-07-08 57.86 58.60 57.42 57.96 1.4M
2021-07-07 58.11 58.62 57.90 58.23 0.5M
2021-07-06 57.58 58.24 56.93 58.13 0.7M
2021-07-02 57.31 57.83 57.09 57.44 0.7M
2021-07-01 57.04 57.80 56.79 57.12 0.9M
2021-06-30 57.87 58.25 56.86 56.95 0.8M
2021-06-29 58.39 58.61 57.86 57.88 0.6M
2021-06-28 59.26 59.76 58.06 58.60 0.9M
2021-06-25 58.13 59.22 58.11 59.20 0.9M
2021-06-24 58.63 58.77 58.02 58.27 0.4M
2021-06-23 58.60 58.81 58.12 58.44 0.8M
2021-06-22 58.72 59.11 58.12 58.59 0.9M
2021-06-21 57.54 59.07 57.33 58.88 0.8M
2021-06-18 58.67 58.90 57.35 57.36 1.5M
2021-06-17 57.54 58.99 57.54 58.71 0.9M
2021-06-16 59.02 59.49 57.71 57.74 1.2M
2021-06-15 59.21 59.31 58.84 58.84 0.8M
2021-06-14 59.31 59.35 58.54 59.24 1.6M
2021-06-11 59.20 59.46 58.68 59.26 1.9M
2021-06-10 58.36 59.28 58.14 59.08 1.7M
2021-06-09 58.34 58.60 58.17 58.39 0.9M
2021-06-08 57.74 58.32 56.95 58.10 1.0M
2021-06-07 56.51 57.55 56.42 57.46 1.1M
2021-06-04 56.85 56.85 56.25 56.28 0.7M
2021-06-03 55.80 56.66 55.60 56.56 2.1M
2021-06-02 55.85 56.39 55.60 55.88 1.8M
2021-06-01 55.25 55.66 54.93 55.59 1.3M
2021-05-28 54.86 55.45 54.72 55.23 1.0M
2021-05-27 55.54 55.54 54.44 54.71 1.8M
2021-05-26 55.81 55.81 55.12 55.23 1.3M
2021-05-25 55.61 55.76 54.55 55.30 2.9M
2021-05-24 55.07 57.01 54.73 56.71 1.0M
2021-05-21 54.89 55.09 54.51 54.87 0.6M
2021-05-20 54.02 54.83 54.02 54.82 0.6M
2021-05-19 53.81 54.12 53.30 54.06 0.6M
2021-05-18 53.86 54.57 53.55 54.19 0.9M
2021-05-17 53.78 54.09 53.48 53.95 0.4M
2021-05-14 53.71 54.04 53.54 53.82 0.4M
2021-05-13 52.90 53.81 52.75 53.41 0.5M
2021-05-12 53.00 53.25 52.47 52.76 0.5M
2021-05-11 53.97 54.11 52.59 53.21 0.7M
2021-05-10 55.23 55.49 54.40 54.48 0.7M
2021-05-07 54.50 55.08 54.46 55.03 0.4M
2021-05-06 53.75 54.81 53.66 54.58 0.6M
2021-05-05 54.93 54.93 53.55 53.73 0.4M
2021-05-04 55.08 55.42 54.68 54.96 0.4M
2021-05-03 55.55 55.94 55.12 55.17 0.7M
2021-04-30 55.06 55.74 55.00 55.55 0.5M
2021-04-29 54.69 55.59 54.69 55.28 0.4M
2021-04-28 55.55 55.74 55.01 55.06 0.4M
2021-04-27 55.82 55.89 55.21 55.65 0.5M
2021-04-26 55.34 55.68 54.80 55.61 0.5M
2021-04-23 55.16 55.32 54.76 55.23 0.6M
2021-04-22 56.38 56.89 54.73 55.16 0.8M
2021-04-21 56.80 57.23 56.31 56.41 0.8M
2021-04-20 55.14 56.56 55.14 56.49 0.5M
2021-04-19 54.80 55.25 54.56 55.25 0.6M
2021-04-16 54.86 55.04 54.44 54.79 0.5M
2021-04-15 53.20 54.68 53.20 54.64 0.5M
2021-04-14 54.31 54.61 53.00 53.03 0.5M
2021-04-13 53.34 54.37 53.34 54.24 0.5M
2021-04-12 53.09 53.40 52.27 53.16 0.5M
2021-04-09 52.80 53.00 52.49 52.88 0.4M
2021-04-08 52.76 53.28 52.73 52.75 0.7M
2021-04-07 52.75 52.91 52.08 52.63 0.6M
2021-04-06 52.07 52.73 51.75 52.71 1.2M
2021-04-05 52.00 52.26 51.42 52.10 0.5M
2021-04-01 51.15 51.84 50.33 51.83 0.5M
2021-03-31 50.68 51.39 50.25 50.40 1.0M
2021-03-30 50.36 50.86 50.23 50.75 0.6M
2021-03-29 51.15 51.73 50.48 50.58 1.0M
2021-03-26 50.72 51.48 50.63 51.44 0.7M
2021-03-25 50.55 50.83 49.82 50.56 0.9M
2021-03-24 50.83 51.34 50.36 50.59 1.1M
2021-03-23 50.15 51.33 50.09 50.98 1.2M
2021-03-22 49.65 50.49 49.26 50.27 0.9M
2021-03-19 50.70 51.03 49.56 49.57 2.8M
2021-03-18 49.68 50.72 49.65 50.63 0.9M
2021-03-17 50.11 50.12 49.38 49.99 0.8M
2021-03-16 50.43 50.59 49.97 50.32 0.9M
2021-03-15 49.55 50.90 49.01 50.24 1.0M
2021-03-12 48.20 49.34 48.03 49.27 0.9M
2021-03-11 47.75 48.54 47.60 48.24 0.5M
2021-03-10 47.71 48.14 47.59 47.69 0.5M
2021-03-09 47.85 48.44 47.59 47.65 0.9M
2021-03-08 47.58 48.33 47.27 47.43 0.7M
2021-03-05 46.98 47.64 45.90 47.59 0.5M
2021-03-04 46.89 47.64 46.07 46.59 0.9M
2021-03-03 47.40 47.71 46.60 46.74 0.8M
2021-03-02 47.89 48.00 47.02 47.63 0.6M
2021-03-01 48.42 48.82 47.85 48.14 0.7M
2021-02-26 48.97 49.16 47.70 47.72 0.6M
2021-02-25 49.57 49.95 48.72 48.76 1.0M
2021-02-24 49.47 49.87 49.00 49.84 0.8M
2021-02-23 49.41 49.96 49.32 49.52 0.5M
2021-02-22 49.42 49.70 48.83 49.50 0.6M
2021-02-19 49.75 50.10 49.46 49.59 0.5M
2021-02-18 50.75 51.10 49.61 49.66 0.5M
2021-02-17 50.99 51.39 50.82 50.94 0.6M
2021-02-16 51.54 51.54 50.69 51.25 0.9M
2021-02-12 50.39 51.56 50.39 51.50 0.6M
2021-02-11 50.50 51.80 50.18 50.76 1.0M
2021-02-10 50.27 50.86 49.97 50.38 1.0M
2021-02-09 50.19 50.31 49.65 49.96 0.6M
2021-02-08 50.21 50.21 49.70 49.88 0.4M
2021-02-05 49.80 50.21 49.62 50.00 0.4M
2021-02-04 49.62 50.31 49.57 49.65 0.8M
2021-02-03 50.96 51.02 49.57 49.57 1.0M
2021-02-02 51.17 51.50 50.61 51.21 0.6M
2021-02-01 49.17 51.01 48.74 50.94 0.6M
2021-01-29 48.45 49.34 47.75 48.94 0.6M
2021-01-28 49.45 49.72 48.65 48.89 0.7M
2021-01-27 50.73 51.37 49.51 49.67 0.7M
2021-01-26 50.11 51.22 50.11 50.94 0.7M
2021-01-25 49.79 50.57 49.41 49.96 0.6M
2021-01-22 49.26 50.06 49.11 49.68 0.5M
2021-01-21 49.40 49.85 48.88 49.62 0.4M
2021-01-20 47.42 49.52 47.29 49.50 0.6M
2021-01-19 47.98 48.06 47.30 47.38 0.7M
2021-01-15 46.61 47.72 46.34 47.66 0.6M
2021-01-14 47.25 47.25 46.51 46.55 0.5M
2021-01-13 46.51 47.60 46.19 46.98 1.0M
2021-01-12 46.68 47.14 46.14 46.42 0.7M
2021-01-11 46.69 47.04 46.43 46.74 0.5M
2021-01-08 46.70 47.23 46.53 46.86 0.4M
2021-01-07 46.63 46.82 46.07 46.71 0.6M
2021-01-06 47.20 47.26 46.20 46.60 1.2M
2021-01-05 47.34 47.86 46.97 46.98 1.1M
2021-01-04 49.21 49.34 47.21 47.24 0.7M