Rexford Industrial Realty, Inc. REXR
NYSE · Vereinigte Staaten · Finanzen
$36,02-0,25 (-0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,23 | -0,11 % | $36,14 | $36,51 | $36,04 | 1,23M |
| 2026-09-30 | $36,27 | -3,02 % | $37,16 | $37,55 | $36,20 | 2,42M |
| 2026-09-29 | $37,40 | +0,56 % | $36,95 | $37,47 | $36,80 | 2,25M |
| 2026-09-28 | $37,19 | -0,75 % | $37,54 | $37,75 | $37,06 | 2,72M |
| 2026-09-25 | $37,47 | -1,37 % | $38,03 | $38,03 | $37,25 | 1,82M |
| 2026-09-24 | $37,99 | -0,42 % | $38,36 | $38,58 | $37,85 | 2,65M |
| 2026-09-23 | $38,15 | -0,21 % | $38,08 | $38,66 | $38,01 | 2,80M |
| 2026-09-22 | $38,23 | -1,27 % | $38,81 | $38,94 | $38,22 | 3,60M |
| 2026-09-21 | $38,72 | +0,86 % | $38,51 | $38,79 | $38,40 | 2,76M |
| 2026-09-18 | $38,39 | -0,10 % | $38,32 | $38,80 | $38,10 | 5,27M |
| 2026-09-17 | $38,43 | -1,06 % | $39,10 | $39,14 | $38,26 | 3,11M |
| 2026-09-16 | $38,84 | +0,57 % | $39,00 | $39,67 | $38,42 | 4,10M |
| 2026-09-15 | $38,62 | +0,49 % | $38,33 | $39,31 | $38,18 | 4,66M |
| 2026-09-14 | $38,43 | +1,03 % | $38,11 | $38,44 | $37,69 | 2,78M |
| 2026-09-11 | $38,04 | +2,81 % | $37,48 | $38,05 | $37,11 | 3,22M |
| 2026-09-10 | $37,00 | -0,19 % | $37,00 | $37,30 | $36,71 | 2,15M |
| 2026-09-09 | $37,07 | -0,96 % | $37,52 | $37,65 | $36,83 | 2,68M |
| 2026-09-08 | $37,43 | +1,74 % | $36,73 | $37,48 | $36,70 | 2,27M |
| 2026-09-04 | $36,79 | -0,59 % | $36,74 | $37,07 | $36,72 | 1,86M |
| 2026-09-03 | $37,01 | +1,04 % | $36,98 | $37,02 | $36,67 | 1,62M |
| 2026-09-02 | $36,63 | -1,16 % | $37,09 | $37,35 | $36,56 | 2,25M |
| 2026-09-01 | $37,06 | +0,05 % | $37,01 | $37,37 | $36,86 | 2,38M |
| 2026-08-31 | $37,04 | -0,24 % | $37,01 | $37,21 | $36,73 | 1,89M |
| 2026-08-28 | $37,13 | +0,03 % | $37,25 | $37,29 | $36,91 | 2,63M |
| 2026-08-27 | $37,12 | -0,40 % | $36,96 | $37,37 | $36,94 | 1,46M |
| 2026-08-26 | $37,27 | -0,93 % | $37,54 | $37,68 | $37,26 | 1,67M |
| 2026-08-25 | $37,62 | -0,13 % | $37,69 | $37,85 | $37,50 | 1,79M |
| 2026-08-24 | $37,67 | +1,18 % | $37,38 | $37,94 | $37,33 | 1,81M |
| 2026-08-21 | $37,23 | +0,49 % | $37,27 | $37,63 | $37,00 | 2,47M |
| 2026-08-20 | $37,05 | -1,36 % | $37,60 | $37,82 | $37,03 | 2,04M |
| 2026-08-19 | $37,56 | +1,40 % | $37,29 | $38,16 | $37,20 | 3,50M |
| 2026-08-18 | $37,04 | +3,29 % | $36,13 | $37,19 | $35,89 | 3,44M |
| 2026-08-17 | $35,86 | -1,02 % | $36,07 | $36,10 | $35,68 | 1,68M |
| 2026-08-14 | $36,23 | -0,52 % | $36,27 | $36,70 | $36,12 | 1,51M |
| 2026-08-13 | $36,42 | +0,08 % | $36,52 | $37,03 | $36,39 | 1,45M |
| 2026-08-12 | $36,39 | +0,55 % | $36,11 | $36,45 | $36,04 | 1,53M |
| 2026-08-11 | $36,19 | -0,77 % | $36,27 | $36,62 | $36,16 | 2,70M |
| 2026-08-10 | $36,47 | -0,73 % | $36,48 | $36,53 | $35,91 | 2,32M |
| 2026-08-07 | $36,74 | +0,66 % | $36,41 | $37,20 | $36,32 | 2,04M |
| 2026-08-06 | $36,50 | -1,46 % | $36,92 | $37,06 | $36,42 | 2,73M |
| 2026-08-05 | $37,04 | +0,11 % | $37,10 | $37,16 | $36,46 | 3,01M |
| 2026-08-04 | $37,00 | -1,83 % | $37,28 | $37,39 | $36,82 | 2,40M |
| 2026-08-03 | $37,69 | -0,21 % | $37,94 | $38,25 | $37,36 | 2,38M |
| 2026-07-31 | $37,77 | -1,59 % | $38,45 | $38,54 | $37,68 | 2,79M |
| 2026-07-30 | $38,38 | -0,80 % | $38,59 | $38,75 | $37,91 | 2,02M |
| 2026-07-29 | $38,69 | -0,10 % | $38,56 | $39,08 | $38,10 | 3,14M |
| 2026-07-28 | $38,73 | +0,05 % | $38,94 | $39,17 | $38,58 | 3,90M |
| 2026-07-27 | $38,71 | -0,74 % | $38,68 | $39,13 | $38,25 | 4,29M |
| 2026-07-24 | $39,00 | +8,39 % | $36,54 | $39,67 | $36,54 | 7,68M |
| 2026-07-23 | $35,98 | -2,15 % | $36,41 | $36,75 | $35,80 | 2,61M |
| 2026-07-22 | $36,77 | -1,00 % | $37,29 | $37,30 | $36,57 | 3,78M |
| 2026-07-21 | $37,14 | +0,62 % | $36,88 | $37,24 | $36,81 | 1,94M |
| 2026-07-20 | $36,91 | -1,47 % | $37,31 | $37,45 | $36,73 | 2,07M |
| 2026-07-17 | $37,46 | -0,32 % | $37,76 | $38,60 | $37,09 | 3,63M |
| 2026-07-16 | $37,58 | +7,10 % | $35,19 | $38,01 | $35,19 | 4,99M |
| 2026-07-15 | $35,09 | -1,18 % | $35,76 | $36,00 | $34,95 | 2,42M |
| 2026-07-14 | $35,51 | +2,19 % | $34,83 | $35,62 | $34,83 | 3,35M |
| 2026-07-13 | $34,75 | +1,85 % | $34,40 | $34,78 | $34,25 | 2,10M |
| 2026-07-10 | $34,12 | +0,26 % | $34,38 | $34,52 | $33,83 | 1,82M |
| 2026-07-09 | $34,03 | +0,32 % | $33,96 | $34,54 | $33,88 | 2,29M |
| 2026-07-08 | $33,92 | -1,22 % | $34,12 | $34,28 | $33,70 | 2,23M |
| 2026-07-07 | $34,34 | +0,23 % | $34,50 | $35,11 | $34,31 | 1,77M |
| 2026-07-06 | $34,26 | +0,15 % | $34,57 | $34,57 | $33,96 | 2,21M |
| 2026-07-02 | $34,21 | +1,45 % | $33,98 | $34,29 | $33,94 | 2,17M |
| 2026-07-01 | $33,72 | +0,66 % | $33,60 | $34,09 | $33,57 | 2,22M |
| 2026-06-30 | $33,50 | -2,05 % | $33,37 | $34,04 | $33,30 | 3,22M |
| 2026-06-29 | $34,20 | -0,44 % | $34,13 | $34,21 | $33,37 | 2,42M |
| 2026-06-26 | $34,35 | +2,54 % | $33,66 | $34,49 | $33,63 | 5,38M |
| 2026-06-25 | $33,50 | -0,48 % | $33,79 | $34,19 | $32,92 | 2,03M |
| 2026-06-24 | $33,66 | -0,06 % | $33,69 | $33,91 | $33,10 | 2,30M |
| 2026-06-23 | $33,68 | +0,93 % | $33,46 | $33,96 | $33,29 | 2,47M |
| 2026-06-22 | $33,37 | +0,75 % | $33,12 | $33,73 | $33,00 | 3,03M |
| 2026-06-18 | $33,12 | +2,00 % | $32,95 | $33,43 | $32,81 | 5,44M |
| 2026-06-17 | $32,47 | -5,75 % | $33,97 | $34,23 | $32,31 | 4,18M |
| 2026-06-16 | $34,45 | -1,01 % | $34,96 | $35,18 | $34,27 | 2,50M |
| 2026-06-15 | $34,80 | -0,83 % | $35,41 | $35,69 | $34,73 | 2,35M |
| 2026-06-12 | $35,09 | +1,09 % | $34,88 | $35,17 | $34,84 | 3,79M |
| 2026-06-11 | $34,71 | +0,38 % | $34,72 | $35,03 | $34,41 | 2,58M |
| 2026-06-10 | $34,58 | -1,17 % | $34,85 | $35,17 | $34,57 | 2,18M |
| 2026-06-09 | $34,99 | +3,03 % | $34,22 | $35,30 | $34,18 | 2,40M |
| 2026-06-08 | $33,96 | -0,32 % | $34,13 | $34,25 | $33,65 | 2,17M |
| 2026-06-05 | $34,07 | -0,44 % | $34,00 | $34,45 | $33,97 | 1,74M |
| 2026-06-04 | $34,22 | +0,65 % | $34,50 | $34,71 | $33,60 | 2,23M |
| 2026-06-03 | $34,00 | -0,15 % | $33,88 | $34,14 | $33,76 | 2,60M |
| 2026-06-02 | $34,05 | -1,84 % | $34,63 | $34,71 | $34,00 | 2,03M |
| 2026-06-01 | $34,69 | -2,20 % | $35,16 | $35,35 | $34,60 | 1,77M |
| 2026-05-29 | $35,47 | -1,50 % | $35,88 | $35,88 | $35,30 | 2,93M |
| 2026-05-28 | $36,01 | -0,96 % | $36,23 | $36,30 | $35,84 | 1,69M |
| 2026-05-27 | $36,36 | -0,63 % | $36,70 | $36,71 | $36,14 | 2,43M |
| 2026-05-26 | $36,59 | +1,13 % | $36,35 | $36,61 | $36,22 | 1,44M |