Rexford Inl Rty

REXR
🏛️ usa →
41.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 41.15 41.51 40.76 41.10 1.7M
2025-09-29 41.77 41.71 41.15 41.54 2.8M
2025-09-26 41.66 41.88 41.44 41.58 1.5M
2025-09-25 41.76 41.96 41.43 41.59 2.3M
2025-09-24 42.28 42.36 41.68 41.75 2.0M
2025-09-23 42.20 42.54 42.01 42.22 2.8M
2025-09-22 41.93 42.37 41.66 42.21 3.2M
2025-09-19 42.40 42.44 41.85 41.98 3.7M
2025-09-18 42.42 42.67 42.06 42.52 2.0M
2025-09-17 43.03 43.36 42.02 42.28 3.9M
2025-09-16 42.73 42.92 42.40 42.79 1.7M
2025-09-15 43.50 43.52 42.66 42.85 2.1M
2025-09-12 43.14 43.79 43.14 43.36 2.5M
2025-09-11 42.83 43.66 42.83 43.53 2.3M
2025-09-10 42.68 43.22 42.50 42.71 3.1M
2025-09-09 42.71 43.10 42.59 42.72 3.7M
2025-09-08 42.23 43.04 42.02 42.98 4.2M
2025-09-05 42.50 43.03 42.24 42.89 4.1M
2025-09-04 41.10 42.16 40.99 42.08 3.9M
2025-09-03 40.50 41.28 40.44 40.97 3.5M
2025-09-02 40.75 40.92 40.06 40.28 2.0M
2025-08-29 41.45 41.53 41.12 41.41 1.8M
2025-08-28 41.80 41.88 40.82 41.36 2.3M
2025-08-27 42.25 42.65 41.50 41.78 7.8M
2025-08-26 40.10 40.71 39.94 40.01 2.4M
2025-08-25 40.28 40.58 39.88 40.10 0.9M
2025-08-22 39.46 40.67 39.38 40.42 1.4M
2025-08-21 39.07 39.32 38.81 39.06 1.6M
2025-08-20 39.79 39.86 39.18 39.34 2.2M
2025-08-19 37.95 39.65 37.95 39.45 3.5M
2025-08-18 38.00 38.37 37.63 37.67 2.0M
2025-08-15 37.94 38.32 37.90 38.08 3.2M
2025-08-14 37.50 37.95 37.29 37.79 1.4M
2025-08-13 36.99 38.10 36.73 38.00 1.5M
2025-08-12 36.75 37.07 36.42 37.07 2.3M
2025-08-11 36.71 36.92 36.35 36.41 2.0M
2025-08-08 36.99 37.22 36.62 36.72 2.1M
2025-08-07 37.07 37.21 36.69 36.97 2.7M
2025-08-06 36.80 37.07 36.61 36.74 2.1M
2025-08-05 36.34 37.00 36.23 36.94 2.5M
2025-08-04 36.06 36.48 35.82 36.15 1.4M
2025-08-01 36.68 36.93 35.53 35.92 2.6M
2025-07-31 36.87 37.23 36.46 36.53 2.0M
2025-07-30 37.66 37.88 36.87 37.19 1.6M
2025-07-29 37.00 37.65 36.57 37.59 1.4M
2025-07-28 37.49 37.65 36.96 36.96 1.8M
2025-07-25 37.74 37.94 37.22 37.62 2.4M
2025-07-24 37.73 37.85 37.37 37.58 2.1M
2025-07-23 37.43 38.18 37.25 38.06 2.1M
2025-07-22 36.93 37.54 36.82 37.37 2.4M
2025-07-21 36.85 37.57 36.60 36.88 3.0M
2025-07-18 35.48 36.58 35.32 36.51 4.7M
2025-07-17 36.73 37.11 35.12 35.43 7.6M
2025-07-16 36.80 37.26 36.16 36.32 4.2M
2025-07-15 37.18 37.34 36.15 36.20 6.1M
2025-07-14 36.89 37.25 36.68 37.07 5.0M
2025-07-11 36.38 37.08 36.31 37.06 3.2M
2025-07-10 36.84 37.79 36.71 36.93 2.8M
2025-07-09 37.03 37.26 36.62 36.73 2.4M
2025-07-08 36.65 37.31 36.64 36.95 4.5M
2025-07-07 36.85 37.37 36.58 36.73 3.9M
2025-07-03 37.20 37.44 36.81 37.13 1.3M
2025-07-02 36.13 37.17 35.97 37.01 2.3M
2025-07-01 35.41 36.88 35.32 36.17 3.3M
2025-06-30 35.83 35.96 34.92 35.57 3.2M
2025-06-27 36.64 36.99 36.02 36.23 4.0M
2025-06-26 35.89 36.18 35.57 36.17 2.1M
2025-06-25 37.10 37.17 35.79 35.81 3.2M
2025-06-24 37.01 37.32 36.89 37.16 3.4M
2025-06-23 36.53 37.06 36.33 36.95 2.5M
2025-06-20 36.90 37.09 36.55 36.55 6.3M
2025-06-18 36.46 37.19 36.30 36.70 2.4M
2025-06-17 36.29 36.64 36.00 36.34 3.5M
2025-06-16 36.92 37.12 36.26 36.35 2.5M
2025-06-13 36.50 36.89 36.34 36.62 2.4M
2025-06-12 36.42 37.05 36.42 36.94 1.8M
2025-06-11 37.18 37.61 36.46 36.68 2.4M
2025-06-10 36.70 37.27 36.43 37.11 2.6M
2025-06-09 36.30 36.83 36.13 36.60 1.9M
2025-06-06 36.09 36.31 35.71 36.03 2.1M
2025-06-05 35.74 36.01 35.31 35.55 2.3M
2025-06-04 35.53 36.02 35.42 35.70 2.2M
2025-06-03 35.15 35.85 35.09 35.61 1.8M
2025-06-02 35.01 35.49 34.60 35.32 2.4M
2025-05-30 34.97 35.38 34.75 35.24 5.3M
2025-05-29 36.11 36.93 34.90 35.32 6.2M
2025-05-28 35.51 35.98 35.33 35.90 2.5M
2025-05-27 35.19 35.52 34.88 35.41 2.7M
2025-05-23 34.20 34.91 34.20 34.67 3.7M
2025-05-22 33.96 34.68 33.82 34.54 3.0M
2025-05-21 34.78 34.90 33.99 34.02 3.1M
2025-05-20 35.45 35.52 35.00 35.12 1.5M
2025-05-19 35.12 35.62 35.00 35.59 1.6M
2025-05-16 35.44 35.77 35.21 35.72 2.0M
2025-05-15 35.02 35.48 34.78 35.40 2.5M
2025-05-14 35.28 35.42 34.82 35.12 2.3M
2025-05-13 35.84 35.94 35.14 35.50 1.8M
2025-05-12 35.50 36.55 35.29 35.89 3.4M
2025-05-09 33.94 34.45 33.90 34.18 1.8M
2025-05-08 33.95 34.14 33.31 33.85 1.9M
2025-05-07 34.01 34.30 33.65 33.72 2.2M
2025-05-06 33.86 34.30 33.58 33.68 2.4M
2025-05-05 34.13 34.58 34.00 34.21 1.6M
2025-05-02 33.79 34.50 33.70 34.30 1.8M
2025-05-01 33.33 33.60 32.96 33.17 1.7M
2025-04-30 32.93 33.23 32.28 33.10 2.1M
2025-04-29 33.21 33.70 32.92 33.38 1.9M
2025-04-28 33.08 33.99 32.99 33.38 2.2M
2025-04-25 33.48 33.85 32.84 33.08 2.3M
2025-04-24 33.20 33.85 32.95 33.76 2.6M
2025-04-23 32.95 33.83 32.60 33.07 4.4M
2025-04-22 31.94 32.40 31.63 32.21 3.1M
2025-04-21 32.11 32.23 31.08 31.70 2.7M
2025-04-17 33.38 33.57 32.46 32.57 4.9M
2025-04-16 32.60 33.19 32.35 32.70 3.3M
2025-04-15 32.90 33.00 32.41 32.56 2.9M
2025-04-14 33.01 33.23 32.35 32.82 2.4M
2025-04-11 31.63 32.50 30.83 32.50 3.7M
2025-04-10 33.29 33.53 31.42 31.94 3.7M
2025-04-09 30.85 34.26 29.68 33.96 4.5M
2025-04-08 34.50 34.70 31.08 31.57 4.2M
2025-04-07 33.45 34.86 32.27 33.43 4.2M
2025-04-04 35.00 35.53 33.80 34.68 4.6M
2025-04-03 38.42 38.75 35.84 35.87 3.8M
2025-04-02 38.92 39.43 38.82 39.41 1.2M
2025-04-01 39.32 39.49 38.57 39.14 1.4M
2025-03-31 38.91 39.32 38.73 39.15 2.3M
2025-03-28 40.07 40.07 39.16 39.42 2.0M
2025-03-27 39.88 40.56 39.72 39.92 1.6M
2025-03-26 39.82 40.28 39.63 39.90 1.5M
2025-03-25 39.96 40.41 39.37 39.61 3.4M
2025-03-24 39.21 40.43 39.06 40.17 2.3M
2025-03-21 40.05 40.29 38.79 39.04 7.4M
2025-03-20 40.93 41.38 40.17 40.36 2.1M
2025-03-19 40.65 41.37 40.53 40.97 2.2M
2025-03-18 40.53 41.10 40.35 40.71 1.6M
2025-03-17 39.95 40.65 39.88 40.38 2.0M
2025-03-14 39.36 40.08 39.07 39.99 2.5M
2025-03-13 39.20 39.90 38.58 38.79 4.5M
2025-03-12 39.53 39.88 38.89 39.15 2.6M
2025-03-11 39.92 40.24 38.94 39.57 2.6M
2025-03-10 40.54 41.06 39.63 39.69 3.1M
2025-03-07 40.80 41.33 40.04 40.45 2.4M
2025-03-06 40.99 41.17 40.34 40.74 1.7M
2025-03-05 40.18 41.51 40.08 41.40 1.6M
2025-03-04 40.79 41.20 40.31 40.40 2.7M
2025-03-03 41.28 41.78 40.84 41.09 1.6M
2025-02-28 41.00 41.59 40.84 41.32 2.8M
2025-02-27 40.42 41.07 40.31 40.79 1.0M
2025-02-26 40.64 40.88 40.20 40.45 1.2M
2025-02-25 40.35 40.93 40.35 40.67 1.7M
2025-02-24 40.42 40.83 40.04 40.25 1.7M
2025-02-21 41.00 41.10 40.05 40.45 1.1M
2025-02-20 40.98 41.14 40.60 40.78 1.0M
2025-02-19 40.94 41.25 40.75 40.89 1.8M
2025-02-18 40.30 41.17 40.30 40.99 1.4M
2025-02-14 40.90 41.31 40.34 40.34 1.6M
2025-02-13 39.99 40.76 39.96 40.57 1.6M
2025-02-12 40.31 40.69 39.94 40.00 3.4M
2025-02-11 40.19 41.46 40.10 41.22 2.8M
2025-02-10 39.63 40.58 39.30 40.34 2.9M
2025-02-07 40.73 40.73 39.32 39.54 4.9M
2025-02-06 39.00 40.81 38.32 40.56 4.4M
2025-02-05 41.08 41.17 40.51 40.77 2.1M
2025-02-04 39.84 40.87 39.84 40.78 1.9M
2025-02-03 39.45 40.20 39.35 40.08 2.4M
2025-01-31 40.68 40.87 40.20 40.66 1.6M
2025-01-30 41.09 41.22 40.34 40.75 1.2M
2025-01-29 41.20 41.40 40.08 40.42 1.3M
2025-01-28 41.42 41.84 41.06 41.20 1.3M
2025-01-27 41.11 41.84 40.93 41.44 1.6M
2025-01-24 40.08 41.28 40.06 40.88 1.7M
2025-01-23 39.76 40.21 39.30 40.16 1.7M
2025-01-22 40.29 40.36 39.66 39.67 2.1M
2025-01-21 39.33 40.78 39.32 40.59 2.5M
2025-01-17 39.97 40.11 38.99 39.00 2.2M
2025-01-16 38.84 39.91 38.57 39.74 2.1M
2025-01-15 39.92 40.22 38.76 38.77 3.1M
2025-01-14 38.06 39.05 38.06 38.76 2.0M
2025-01-13 37.20 38.33 37.11 38.27 2.4M
2025-01-10 37.50 37.69 36.92 37.17 2.3M
2025-01-08 38.38 38.50 37.78 38.25 1.5M
2025-01-07 39.00 39.15 38.26 38.48 1.5M
2025-01-06 39.13 39.66 38.64 38.75 2.3M
2025-01-03 38.47 39.02 38.28 39.02 1.0M
2025-01-02 38.79 39.01 38.35 38.42 1.4M