Rexford Industrial Realty Inc

REXR
🏛️ 美国 →
41.10
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 56.54 56.82 56.02 56.10 1.1M
2023-12-28 56.46 56.99 56.26 56.98 0.8M
2023-12-27 56.94 57.01 56.49 56.98 0.8M
2023-12-26 56.31 56.86 56.22 56.69 1.0M
2023-12-22 55.80 56.49 55.53 56.19 0.7M
2023-12-21 55.87 55.97 54.92 55.59 1.5M
2023-12-20 56.56 56.80 55.27 55.28 1.7M
2023-12-19 56.40 56.82 56.28 56.46 2.1M
2023-12-18 56.72 56.89 55.98 56.01 1.7M
2023-12-15 57.03 57.62 56.16 56.56 4.6M
2023-12-14 57.29 58.02 56.77 57.39 3.2M
2023-12-13 53.38 55.83 53.38 55.79 4.2M
2023-12-12 52.75 53.47 52.38 53.33 2.0M
2023-12-11 52.21 52.79 52.21 52.70 1.2M
2023-12-08 51.95 52.52 51.82 52.42 1.3M
2023-12-07 51.79 52.27 51.56 52.18 1.1M
2023-12-06 52.04 52.37 51.43 51.89 1.2M
2023-12-05 52.09 52.22 51.20 51.54 1.5M
2023-12-04 51.04 52.51 50.83 52.50 3.0M
2023-12-01 48.99 51.26 48.91 51.21 2.9M
2023-11-30 48.62 49.46 48.41 49.22 2.0M
2023-11-29 48.50 49.22 48.32 48.69 1.7M
2023-11-28 47.46 48.14 47.17 47.98 1.1M
2023-11-27 47.64 48.24 47.46 47.85 1.1M
2023-11-24 47.34 47.86 47.13 47.72 0.3M
2023-11-22 47.59 47.76 47.25 47.56 0.5M
2023-11-21 47.08 47.19 46.64 46.87 1.7M
2023-11-20 46.85 47.55 46.36 47.47 0.9M
2023-11-17 47.54 47.66 46.94 46.99 1.5M
2023-11-16 47.44 47.63 47.00 47.05 1.3M
2023-11-15 46.69 47.63 46.69 47.30 1.7M
2023-11-14 46.27 47.41 46.27 46.88 1.8M
2023-11-13 44.63 44.68 44.05 44.47 1.0M
2023-11-10 44.92 45.14 44.41 45.09 0.9M
2023-11-09 45.85 45.85 44.27 44.54 1.3M
2023-11-08 45.55 45.92 45.40 45.67 1.0M
2023-11-07 45.43 45.44 44.55 45.04 0.9M
2023-11-06 45.81 45.88 44.85 45.34 1.1M
2023-11-03 46.07 46.64 45.74 45.81 1.8M
2023-11-02 44.99 45.58 44.87 45.10 1.6M
2023-11-01 43.32 44.05 42.95 44.01 1.3M
2023-10-31 42.78 43.43 42.30 43.24 2.2M
2023-10-30 42.19 42.60 41.68 42.37 2.5M
2023-10-27 42.54 42.54 41.56 41.91 1.2M
2023-10-26 41.75 42.86 41.75 42.54 1.7M
2023-10-25 43.02 43.12 41.61 41.65 1.6M
2023-10-24 42.75 43.74 42.69 43.47 2.6M
2023-10-23 43.52 43.99 42.66 42.73 2.9M
2023-10-20 45.26 45.40 43.92 44.04 2.6M
2023-10-19 45.75 45.84 44.33 44.57 4.0M
2023-10-18 47.89 48.24 47.05 47.10 1.5M
2023-10-17 48.90 50.06 48.11 48.44 2.2M
2023-10-16 49.24 49.69 48.64 49.30 1.5M
2023-10-13 48.87 49.01 48.45 48.88 1.2M
2023-10-12 49.43 49.43 48.43 48.64 1.1M
2023-10-11 49.15 49.98 48.82 49.56 1.4M
2023-10-10 48.83 49.55 48.51 48.60 1.4M
2023-10-09 47.79 48.97 47.79 48.92 0.8M
2023-10-06 47.40 48.51 47.08 48.22 1.0M
2023-10-05 47.69 48.01 47.14 47.97 1.2M
2023-10-04 47.35 47.56 46.29 47.28 1.9M
2023-10-03 48.22 48.32 46.85 47.21 1.6M
2023-10-02 49.19 49.64 48.29 48.71 1.0M
2023-09-29 50.44 50.67 48.98 49.35 1.4M
2023-09-28 49.19 50.09 49.00 49.62 1.1M
2023-09-27 49.87 50.03 49.04 49.44 1.3M
2023-09-26 50.67 50.86 49.58 49.70 1.2M
2023-09-25 50.49 51.30 50.32 51.10 1.4M
2023-09-22 50.68 51.65 50.20 50.74 2.6M
2023-09-21 51.56 51.74 50.55 50.63 1.9M
2023-09-20 51.93 52.96 51.85 51.98 1.6M
2023-09-19 52.62 52.62 51.05 51.43 1.6M
2023-09-18 51.79 52.28 51.14 51.54 0.8M
2023-09-15 52.29 52.45 51.69 51.92 3.0M
2023-09-14 52.63 52.96 52.48 52.84 1.1M
2023-09-13 52.37 52.58 51.90 52.05 0.8M
2023-09-12 52.70 52.92 52.35 52.50 0.8M
2023-09-11 53.23 53.25 52.59 53.01 0.8M
2023-09-08 53.88 54.19 53.00 53.17 1.3M
2023-09-07 52.03 53.80 52.03 53.76 1.2M
2023-09-06 52.09 52.24 51.30 52.20 1.2M
2023-09-05 53.17 53.39 51.90 52.05 1.4M
2023-09-01 53.84 54.03 53.35 53.49 0.8M
2023-08-31 53.83 54.02 53.11 53.47 1.4M
2023-08-30 54.07 54.31 53.56 53.91 0.9M
2023-08-29 53.11 54.02 52.96 53.97 1.1M
2023-08-28 52.99 53.84 52.77 53.11 1.1M
2023-08-25 52.62 53.10 52.30 52.70 1.0M
2023-08-24 53.00 53.61 52.18 52.34 0.7M
2023-08-23 52.28 53.10 52.03 53.00 0.9M
2023-08-22 51.37 51.98 51.06 51.83 0.7M
2023-08-21 51.13 51.26 50.55 51.00 0.7M
2023-08-18 50.50 51.40 50.48 51.23 1.2M
2023-08-17 51.35 51.57 50.57 50.78 1.3M
2023-08-16 51.65 51.81 51.24 51.29 0.8M
2023-08-15 52.02 52.12 51.31 51.64 1.1M
2023-08-14 52.69 52.99 52.16 52.45 1.3M
2023-08-11 52.50 53.01 52.29 52.87 1.5M
2023-08-10 53.40 53.88 52.57 52.69 0.7M
2023-08-09 53.17 53.59 52.74 53.23 0.9M
2023-08-08 53.37 53.63 52.74 53.17 0.7M
2023-08-07 53.77 54.40 53.47 53.93 1.2M
2023-08-04 53.67 54.84 53.42 53.74 0.8M
2023-08-03 53.48 53.73 52.47 53.67 1.0M
2023-08-02 53.78 54.23 53.48 53.72 0.9M
2023-08-01 54.99 55.03 53.81 54.49 0.9M
2023-07-31 54.39 55.32 54.16 55.09 1.2M
2023-07-28 55.55 55.78 54.27 54.39 0.7M
2023-07-27 57.00 57.37 54.81 54.85 1.8M
2023-07-26 55.79 56.94 55.61 56.76 1.6M
2023-07-25 56.19 56.88 55.59 55.70 1.3M
2023-07-24 55.51 56.60 55.42 56.24 1.6M
2023-07-21 54.19 55.59 53.85 55.51 1.9M
2023-07-20 54.79 55.00 52.59 54.02 2.4M
2023-07-19 53.51 54.21 53.32 53.99 2.4M
2023-07-18 54.57 54.70 51.96 53.06 2.1M
2023-07-17 54.80 54.95 54.16 54.19 2.2M
2023-07-14 55.21 55.40 54.67 54.94 1.0M
2023-07-13 54.84 55.46 54.00 55.28 1.9M
2023-07-12 54.19 54.98 53.89 54.79 2.5M
2023-07-11 52.06 53.54 51.55 53.47 2.7M
2023-07-10 51.49 52.24 51.40 51.87 2.1M
2023-07-07 51.81 52.11 51.32 51.61 2.0M
2023-07-06 52.28 52.36 51.28 52.33 1.1M
2023-07-05 53.02 53.85 52.59 53.06 1.5M
2023-07-03 52.28 53.45 51.97 53.12 0.5M
2023-06-30 51.96 52.34 51.27 52.22 1.7M
2023-06-29 50.92 51.64 50.63 51.56 1.0M
2023-06-28 51.04 51.89 50.91 51.35 2.0M
2023-06-27 51.18 52.20 50.72 51.87 1.2M
2023-06-26 50.10 51.12 50.05 50.85 1.2M
2023-06-23 51.06 51.59 50.19 50.23 2.3M
2023-06-22 53.17 53.17 51.02 51.20 1.9M
2023-06-21 52.90 53.23 52.48 53.04 1.5M
2023-06-20 53.26 53.43 52.19 53.11 2.0M
2023-06-16 54.08 54.66 53.49 53.72 4.0M
2023-06-15 52.93 53.82 52.75 53.77 2.1M
2023-06-14 52.94 53.65 52.68 53.13 2.5M
2023-06-13 50.66 52.94 50.57 52.79 3.9M
2023-06-12 50.34 51.00 49.69 50.99 2.7M
2023-06-09 53.00 53.03 51.08 51.38 2.1M
2023-06-08 53.98 54.24 53.00 53.02 1.5M
2023-06-07 53.30 54.46 52.30 54.35 2.9M
2023-06-06 53.08 53.48 52.73 52.98 2.1M
2023-06-05 53.71 54.02 52.66 52.76 1.7M
2023-06-02 53.98 54.63 53.68 54.31 2.2M
2023-06-01 54.15 54.45 53.10 53.33 1.8M
2023-05-31 54.82 55.32 54.27 54.44 3.6M
2023-05-30 54.93 55.57 54.73 54.82 2.2M
2023-05-26 53.84 54.67 53.53 54.55 1.0M
2023-05-25 53.52 54.24 53.04 53.75 1.3M
2023-05-24 53.98 54.07 53.08 53.20 1.1M
2023-05-23 54.32 54.95 54.03 54.18 1.2M
2023-05-22 54.39 54.84 54.18 54.33 2.6M
2023-05-19 54.49 54.92 54.04 54.27 1.7M
2023-05-18 54.07 54.60 53.87 54.21 1.3M
2023-05-17 54.25 54.47 53.65 54.29 1.4M
2023-05-16 55.15 55.23 54.01 54.03 1.6M
2023-05-15 55.74 55.87 55.12 55.24 1.4M
2023-05-12 55.74 56.09 55.21 55.56 1.9M
2023-05-11 55.15 55.88 55.05 55.81 6.5M
2023-05-10 56.44 57.64 55.75 57.16 1.2M
2023-05-09 56.02 56.15 55.15 55.71 1.0M
2023-05-08 56.56 56.64 56.08 56.42 0.7M
2023-05-05 55.78 57.12 55.78 56.69 1.3M
2023-05-04 55.00 55.87 54.67 55.33 1.1M
2023-05-03 54.74 56.06 54.42 55.00 1.3M
2023-05-02 55.51 55.99 54.64 54.70 1.2M
2023-05-01 55.66 55.92 54.61 55.47 1.1M
2023-04-28 54.85 56.03 54.85 55.77 0.9M
2023-04-27 54.31 55.08 54.04 54.77 1.8M
2023-04-26 54.69 54.98 53.68 53.96 1.8M
2023-04-25 55.91 55.92 54.81 54.94 1.1M
2023-04-24 57.01 57.30 55.61 56.22 1.2M
2023-04-21 56.64 57.63 56.26 57.01 1.8M
2023-04-20 56.99 56.99 55.23 56.33 1.7M
2023-04-19 55.15 56.40 54.54 56.27 2.1M
2023-04-18 54.76 55.26 54.29 55.09 2.2M
2023-04-17 53.71 54.96 53.48 54.61 2.8M
2023-04-14 55.29 55.83 53.48 53.68 3.7M
2023-04-13 56.85 56.85 54.99 55.11 3.1M
2023-04-12 58.12 58.12 56.54 56.59 1.7M
2023-04-11 58.41 58.41 57.45 57.51 1.5M
2023-04-10 57.98 58.51 57.39 58.43 0.6M
2023-04-06 58.48 58.48 57.66 58.38 0.9M
2023-04-05 58.46 58.81 57.79 58.14 0.9M
2023-04-04 59.29 59.29 58.08 58.48 0.9M
2023-04-03 59.38 60.06 58.54 58.93 1.0M
2023-03-31 58.46 59.73 58.46 59.65 1.4M
2023-03-30 57.66 58.38 57.49 58.08 1.1M
2023-03-29 57.02 57.50 56.74 57.35 0.8M
2023-03-28 56.00 56.46 55.86 56.33 0.8M
2023-03-27 56.47 57.07 56.04 56.49 1.1M
2023-03-24 53.96 56.02 53.96 56.01 1.0M
2023-03-23 54.92 55.65 54.17 54.29 1.0M
2023-03-22 56.74 56.74 54.44 54.50 1.4M
2023-03-21 58.12 58.41 56.53 57.09 1.7M
2023-03-20 57.52 57.99 56.99 57.68 1.8M
2023-03-17 57.96 58.13 57.14 57.47 3.6M
2023-03-16 57.60 59.16 57.41 58.26 1.4M
2023-03-15 58.07 58.96 57.30 58.25 1.3M
2023-03-14 58.68 59.11 57.94 59.06 1.5M
2023-03-13 56.11 58.52 55.95 57.72 1.3M
2023-03-10 59.08 59.32 56.16 56.41 1.4M
2023-03-09 60.78 60.87 58.87 59.02 0.9M
2023-03-08 60.23 61.15 60.13 60.72 1.0M
2023-03-07 61.38 61.61 60.00 60.25 1.2M
2023-03-06 61.76 61.82 61.18 61.44 1.4M
2023-03-03 61.08 61.66 60.92 61.59 1.2M
2023-03-02 59.34 60.78 59.08 60.67 1.1M
2023-03-01 60.00 60.04 59.06 59.68 1.0M
2023-02-28 60.88 61.74 60.46 60.46 2.9M
2023-02-27 60.71 61.40 60.41 60.76 1.7M
2023-02-24 60.56 60.80 59.88 60.30 1.5M
2023-02-23 60.77 61.15 60.38 61.14 1.4M
2023-02-22 61.43 61.59 60.28 60.40 1.2M
2023-02-21 61.18 61.56 60.44 61.00 1.2M
2023-02-17 61.66 61.82 60.56 61.48 1.7M
2023-02-16 61.45 62.29 60.94 61.85 1.0M
2023-02-15 62.23 62.83 61.70 62.39 1.8M
2023-02-14 62.71 63.66 62.53 62.67 1.7M
2023-02-13 62.16 63.23 62.13 63.00 1.2M
2023-02-10 62.88 62.96 61.46 62.30 1.7M
2023-02-09 63.08 65.07 62.60 62.83 1.8M
2023-02-08 63.94 64.90 63.77 64.09 1.3M
2023-02-07 63.65 65.00 63.27 64.26 1.4M
2023-02-06 64.59 64.75 63.92 64.39 1.1M
2023-02-03 65.64 65.93 64.42 65.19 1.5M
2023-02-02 65.43 66.71 65.43 66.24 1.8M
2023-02-01 63.07 64.98 62.72 64.59 1.3M
2023-01-31 62.42 63.64 62.38 63.47 1.5M
2023-01-30 62.64 63.51 62.27 62.27 0.9M
2023-01-27 61.94 63.33 61.72 63.18 0.8M
2023-01-26 61.57 62.19 61.39 62.01 0.8M
2023-01-25 61.51 61.66 60.42 61.22 0.8M
2023-01-24 61.26 62.33 60.70 61.92 1.3M
2023-01-23 60.35 61.92 59.88 61.62 1.0M
2023-01-20 59.48 60.26 58.90 60.22 0.9M
2023-01-19 59.01 60.43 59.01 59.71 1.3M
2023-01-18 58.66 59.75 58.58 59.47 1.9M
2023-01-17 59.00 59.37 58.37 58.57 0.8M
2023-01-13 58.21 59.27 58.10 58.93 0.7M
2023-01-12 58.62 59.25 58.26 59.12 0.9M
2023-01-11 56.61 58.76 56.41 58.45 1.0M
2023-01-10 55.77 56.11 55.16 55.87 1.5M
2023-01-09 56.36 57.58 56.09 56.12 0.9M
2023-01-06 54.65 56.43 54.37 56.17 1.4M
2023-01-05 55.83 55.84 53.77 54.37 1.0M
2023-01-04 55.09 56.81 55.07 56.48 1.0M
2023-01-03 55.22 55.46 53.48 54.31 1.0M