Rexford Industrial Realty Inc. Common Stockのデータ

Rexford Industrial Realty Inc. Common Stockの基本情報

名前 Rexford Industrial Realty Inc. Common Stock
ティッカー REXR
国 United States
上場年 2013.0
セクター Consumer Services

Rexford Industrial Realty Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.54 50.69 51.54 51.25 851100.0 51.25
2021-02-12 51.56 50.39 50.39 51.5 577200.0 51.5
2021-02-11 51.8 50.18 50.5 50.76 957700.0 50.76
2021-02-10 50.86 49.97 50.27 50.38 962100.0 50.38
2021-02-09 50.31 49.65 50.19 49.96 638700.0 49.96
2021-02-08 50.21 49.7 50.21 49.88 369400.0 49.88
2021-02-05 50.21 49.62 49.8 50.0 419800.0 50.0
2021-02-04 50.31 49.57 49.62 49.65 779300.0 49.65
2021-02-03 51.02 49.57 50.96 49.57 1017100.0 49.57
2021-02-02 51.5 50.61 51.17 51.21 575600.0 51.21
2021-02-01 51.01 48.74 49.17 50.94 563700.0 50.94
2021-01-29 49.34 47.75 48.45 48.94 590100.0 48.94
2021-01-28 49.72 48.65 49.45 48.89 713600.0 48.89
2021-01-27 51.37 49.51 50.73 49.67 739300.0 49.67
2021-01-26 51.22 50.11 50.11 50.94 682300.0 50.94
2021-01-25 50.57 49.41 49.79 49.96 643800.0 49.96
2021-01-22 50.06 49.11 49.26 49.68 530100.0 49.68
2021-01-21 49.85 48.88 49.4 49.62 352800.0 49.62
2021-01-20 49.52 47.29 47.42 49.5 623100.0 49.5
2021-01-19 48.06 47.3 47.98 47.38 745600.0 47.38
2021-01-15 47.72 46.34 46.61 47.66 631900.0 47.66
2021-01-14 47.25 46.51 47.25 46.55 544100.0 46.55
2021-01-13 47.6 46.19 46.51 46.98 1030200.0 46.98
2021-01-12 47.14 46.14 46.68 46.42 656700.0 46.42
2021-01-11 47.04 46.43 46.69 46.74 546700.0 46.74
2021-01-08 47.23 46.53 46.7 46.86 360900.0 46.86
2021-01-07 46.82 46.07 46.63 46.71 556700.0 46.71
2021-01-06 47.26 46.2 47.2 46.6 1160500.0 46.6
2021-01-05 47.86 46.97 47.34 46.98 1096100.0 46.98
2021-01-04 49.34 47.21 49.21 47.24 730300.0 47.24
2020-12-31 49.28 48.4 48.79 49.11 331400.0 49.11
2020-12-30 48.9 48.32 48.45 48.78 350900.0 48.78
2020-12-29 49.42 48.26 49.01 48.48 362000.0 48.26
2020-12-28 48.94 48.19 48.77 48.82 672300.0 48.6
2020-12-24 48.54 48.0 48.0 48.4 128800.0 48.19
2020-12-23 49.09 47.72 48.74 47.78 415000.0 47.57
2020-12-22 48.67 47.88 47.95 48.58 502600.0 48.36
2020-12-21 48.15 47.01 47.26 48.01 919700.0 47.8
2020-12-18 50.04 47.85 49.97 47.91 3128600.0 47.7
2020-12-17 49.91 49.19 49.61 49.77 834100.0 49.55
2020-12-16 49.63 48.23 48.5 49.3 1034300.0 49.08
2020-12-15 48.3 46.44 47.16 48.26 702900.0 48.05
2020-12-14 48.03 46.77 46.87 46.83 1002800.0 46.62
2020-12-11 46.74 45.9 46.32 46.52 643500.0 46.31
2020-12-10 47.46 46.62 47.08 46.62 654700.0 46.41
2020-12-09 48.34 47.05 47.75 47.11 897200.0 46.9
2020-12-08 48.73 47.58 48.43 47.6 928100.0 47.39
2020-12-07 48.65 48.2 48.2 48.53 749800.0 48.31
2020-12-04 48.66 47.67 47.85 48.1 1261300.0 47.89
2020-12-03 48.15 47.38 47.38 47.73 1218500.0 47.52
2020-12-02 47.97 47.05 47.34 47.4 1961100.0 47.19
2020-12-01 48.7 47.95 48.33 48.35 571500.0 48.14
2020-11-30 48.83 47.92 48.56 47.92 542900.0 47.71
2020-11-27 49.12 48.24 48.54 48.61 185800.0 48.39
2020-11-25 49.07 48.26 48.73 48.55 642700.0 48.33
2020-11-24 50.01 48.44 49.65 48.53 509300.0 48.31
2020-11-23 49.9 48.84 49.04 49.25 680500.0 49.03
2020-11-20 49.02 48.03 48.5 48.76 795000.0 48.54
2020-11-19 48.97 47.91 48.36 48.46 474900.0 48.25
2020-11-18 50.48 48.43 50.29 48.48 650200.0 48.26
2020-11-17 50.52 49.42 49.84 50.21 437700.0 49.99
2020-11-16 51.68 49.96 51.57 50.27 602800.0 50.05
2020-11-13 50.75 49.37 49.73 50.71 599500.0 50.49
2020-11-12 50.56 49.2 50.56 49.57 543700.0 49.35
2020-11-11 51.6 49.15 50.24 50.43 693200.0 50.21
2020-11-10 49.93 46.82 47.19 49.83 883500.0 49.61
2020-11-09 53.0 47.27 52.0 47.36 957800.0 47.15
2020-11-06 50.56 49.39 50.0 49.59 373300.0 49.37
2020-11-05 51.06 49.96 50.45 50.16 424800.0 49.94
2020-11-04 51.07 49.06 49.06 50.21 648600.0 49.99
2020-11-03 49.28 47.75 47.96 49.09 502200.0 48.87
2020-11-02 47.49 46.6 46.98 47.46 539900.0 47.25
2020-10-30 47.35 45.95 47.22 46.46 683300.0 46.25
2020-10-29 47.59 46.45 47.17 47.35 615000.0 47.14
2020-10-28 47.36 46.71 47.06 47.09 494300.0 46.88
2020-10-27 48.37 47.67 47.92 47.7 368500.0 47.49
2020-10-26 48.11 47.26 47.83 47.65 485900.0 47.44
2020-10-23 48.42 47.96 48.42 48.21 493800.0 48.0
2020-10-22 48.39 47.82 48.07 48.05 457600.0 47.84
2020-10-21 49.95 47.86 49.75 48.05 744300.0 47.84
2020-10-20 49.14 48.53 48.92 48.67 541900.0 48.45
2020-10-19 49.23 48.49 49.09 48.55 444000.0 48.33
2020-10-16 49.6 48.83 49.46 48.94 432000.0 48.72
2020-10-15 49.69 48.25 48.32 49.4 415000.0 49.18
2020-10-14 50.87 48.74 50.48 48.8 946600.0 48.58
2020-10-13 52.0 50.38 51.85 50.81 587300.0 50.58
2020-10-12 52.31 51.15 51.69 52.16 354400.0 51.93
2020-10-09 51.72 50.83 51.29 51.37 538100.0 51.14
2020-10-08 51.0 49.86 50.09 50.91 613300.0 50.68
2020-10-07 50.09 49.55 49.92 49.73 666500.0 49.51
2020-10-06 50.53 48.97 49.57 49.72 856000.0 49.5
2020-10-05 49.52 47.98 48.53 49.32 872900.0 49.1
2020-10-02 48.49 45.99 46.36 48.37 865900.0 48.16
2020-10-01 47.13 45.37 45.96 47.05 868300.0 46.84
2020-09-30 46.5 44.98 46.32 45.76 1032400.0 45.56
2020-09-29 46.41 45.47 46.14 45.89 634300.0 45.69
2020-09-28 46.41 45.09 45.35 46.41 828900.0 45.99
2020-09-25 44.82 43.61 43.78 44.74 617200.0 44.34
2020-09-24 45.02 43.83 44.25 43.94 729600.0 43.54
2020-09-23 45.8 44.12 45.31 44.22 1105600.0 43.82
2020-09-22 45.72 44.52 44.72 45.1 931400.0 44.69
2020-09-21 45.24 44.03 44.84 44.53 793300.0 44.13
2020-09-18 46.38 45.44 46.26 45.55 1723100.0 45.14
2020-09-17 47.26 46.22 47.01 46.29 769400.0 45.87
2020-09-16 48.27 47.23 47.59 47.34 939100.0 46.91
2020-09-15 47.79 47.01 47.12 47.17 711500.0 46.74
2020-09-14 47.12 46.14 46.24 47.0 580100.0 46.57
2020-09-11 46.82 45.52 46.82 45.98 398600.0 45.56
2020-09-10 46.93 46.3 46.75 46.62 874700.0 46.2
2020-09-09 47.16 46.45 46.49 46.86 952200.0 46.44
2020-09-08 46.92 45.93 46.92 46.19 1609800.0 45.77
2020-09-04 48.52 46.3 48.2 47.31 794500.0 46.88
2020-09-03 49.14 47.74 48.94 47.91 910500.0 47.48
2020-09-02 48.93 47.66 47.84 48.9 840400.0 48.46
2020-09-01 48.05 47.3 47.75 47.65 710600.0 47.22
2020-08-31 48.29 47.67 48.16 47.98 1418500.0 47.55
2020-08-28 48.3 47.76 48.15 48.1 584600.0 47.66
2020-08-27 48.45 47.84 47.84 48.09 1358100.0 47.65
2020-08-26 47.91 47.1 47.58 47.66 864900.0 47.23
2020-08-25 47.62 47.14 47.51 47.61 659100.0 47.18
2020-08-24 47.45 46.56 47.06 47.4 764500.0 46.97
2020-08-21 47.45 46.41 47.24 47.13 1837600.0 46.7
2020-08-20 47.45 46.24 46.24 47.28 997100.0 46.85
2020-08-19 46.97 46.21 46.93 46.47 893900.0 46.05
2020-08-18 46.95 46.39 46.7 46.86 848500.0 46.44
2020-08-17 46.96 45.54 45.82 46.76 1052800.0 46.34
2020-08-14 46.68 45.66 46.3 45.77 558600.0 45.36
2020-08-13 47.17 46.44 46.7 46.5 714300.0 46.08
2020-08-12 46.97 46.13 46.2 46.9 757200.0 46.48
2020-08-11 47.5 45.99 47.5 45.99 1179400.0 45.57
2020-08-10 47.9 47.12 47.89 47.14 1057900.0 46.71
2020-08-07 48.12 47.08 47.08 47.9 1558700.0 47.47
2020-08-06 48.09 47.19 47.73 47.33 964900.0 46.9
2020-08-05 48.08 46.8 47.88 47.79 2107900.0 47.36
2020-08-04 47.98 46.81 46.9 47.74 1336800.0 47.31
2020-08-03 47.22 46.37 46.77 47.12 1631600.0 46.69
2020-07-31 47.58 45.75 47.44 46.93 20288500.0 46.51
2020-07-30 48.08 46.01 46.1 47.62 3918100.0 47.19
2020-07-29 46.68 45.78 46.24 46.54 4262100.0 46.12
2020-07-28 43.44 41.61 41.82 43.21 1626800.0 42.82
2020-07-27 41.84 40.73 41.67 41.8 1359600.0 41.42
2020-07-24 42.08 41.24 41.68 41.88 628400.0 41.5
2020-07-23 42.49 40.79 40.94 41.73 896700.0 41.35
2020-07-22 41.31 39.33 40.92 41.05 1430700.0 40.68
2020-07-21 41.42 40.83 41.1 40.83 1567500.0 40.46
2020-07-20 41.35 40.67 41.25 40.7 1091900.0 40.33
2020-07-17 41.4 40.65 40.95 41.25 1055100.0 40.88
2020-07-16 41.78 40.68 41.4 40.7 897000.0 40.33
2020-07-15 42.66 41.25 42.63 41.73 931500.0 41.35
2020-07-14 42.29 41.59 41.77 42.21 628700.0 41.83
2020-07-13 42.8 41.7 42.07 41.76 504900.0 41.38
2020-07-10 42.02 41.41 41.73 41.84 767600.0 41.46
2020-07-09 42.16 41.33 42.14 41.88 616800.0 41.5
2020-07-08 42.67 42.13 42.45 42.29 996200.0 41.91
2020-07-07 43.26 42.29 42.49 42.29 1293700.0 41.91
2020-07-06 43.89 43.01 43.89 43.13 743900.0 42.74
2020-07-02 43.57 42.39 43.33 42.88 688300.0 42.49
2020-07-01 42.7 41.57 41.58 42.61 709500.0 42.22
2020-06-30 41.82 41.13 41.18 41.43 1055100.0 41.06
2020-06-29 41.31 40.48 41.09 41.16 1082500.0 40.79
2020-06-26 41.57 40.02 40.22 41.03 12748900.0 40.45
2020-06-25 40.47 38.87 39.4 40.41 1765400.0 39.83
2020-06-24 40.45 38.61 40.32 39.72 1500400.0 39.15
2020-06-23 41.63 40.71 41.5 40.92 1047900.0 40.34
2020-06-22 40.93 39.31 40.75 40.9 1140500.0 40.32
2020-06-19 42.45 40.88 42.31 40.99 2407200.0 40.41
2020-06-18 42.34 41.56 41.95 41.83 891500.0 41.23
2020-06-17 43.34 42.02 43.03 42.48 1059800.0 41.88
2020-06-16 43.4 42.08 43.19 42.72 1153000.0 42.11
2020-06-15 42.01 39.5 39.69 41.72 1291800.0 41.13
2020-06-12 41.06 39.18 40.53 40.99 1446700.0 40.41
2020-06-11 40.09 38.64 39.72 39.14 1313400.0 38.58
2020-06-10 41.87 40.51 41.86 41.65 1018200.0 41.06
2020-06-09 42.22 41.29 41.5 42.05 1105400.0 41.45
2020-06-08 43.81 42.15 43.67 42.34 1122900.0 41.74
2020-06-05 43.52 41.57 42.16 43.21 1740200.0 42.59
2020-06-04 41.85 40.53 41.44 40.85 892600.0 40.27
2020-06-03 42.09 40.51 40.6 41.8 1586400.0 41.2
2020-06-02 40.66 39.9 40.58 40.13 1044400.0 39.56
2020-06-01 40.68 39.31 39.81 40.04 1614600.0 39.47
2020-05-29 40.12 39.1 39.8 39.8 1217900.0 39.23
2020-05-28 40.33 39.31 39.99 40.11 1098900.0 39.54
2020-05-27 41.0 38.69 40.98 39.55 1380700.0 38.99
2020-05-26 40.49 39.64 40.18 39.88 713200.0 39.31
2020-05-22 39.36 38.56 39.24 38.77 548500.0 38.22
2020-05-21 39.97 39.12 39.5 39.12 707800.0 38.56
2020-05-20 39.74 39.03 39.64 39.71 997200.0 39.14
2020-05-19 38.9 37.78 38.57 38.69 817300.0 38.14
2020-05-18 39.9 38.51 38.56 38.98 1121400.0 38.42
2020-05-15 37.64 36.31 37.04 37.07 941900.0 36.54
2020-05-14 37.34 35.68 36.83 37.25 1377800.0 36.72
2020-05-13 38.68 37.66 38.36 37.76 1751300.0 37.22
2020-05-12 40.03 38.62 39.7 38.66 4148900.0 38.11
2020-05-11 41.19 40.07 40.07 40.69 775300.0 40.11
2020-05-08 41.2 40.31 41.17 40.84 674300.0 40.26
2020-05-07 40.49 39.92 40.34 40.31 720500.0 39.74
2020-05-06 40.03 39.34 39.5 39.65 738000.0 39.09
2020-05-05 39.4 37.11 37.37 39.19 1255300.0 38.63
2020-05-04 39.1 38.02 38.02 38.73 1131400.0 38.18
2020-05-01 40.51 39.02 39.73 39.71 1036900.0 39.14
2020-04-30 41.05 39.73 40.91 40.72 1103000.0 40.14
2020-04-29 42.34 40.89 42.34 41.72 902800.0 41.13
2020-04-28 41.87 40.61 41.81 40.9 404600.0 40.32
2020-04-27 40.75 39.05 39.27 40.36 780300.0 39.79
2020-04-24 39.09 38.27 38.89 38.65 1162200.0 38.1
2020-04-23 39.95 38.39 39.38 38.73 1141100.0 38.18
2020-04-22 40.69 39.4 40.24 39.45 808600.0 38.89
2020-04-21 40.51 38.73 39.12 39.42 860300.0 38.86
2020-04-20 41.36 40.2 40.77 40.49 840800.0 39.91
2020-04-17 42.45 41.43 42.04 41.61 714100.0 41.02
2020-04-16 41.04 39.86 41.04 40.86 1092600.0 40.28
2020-04-15 41.81 40.17 41.11 40.83 856500.0 40.25
2020-04-14 43.06 42.02 42.45 42.65 402200.0 42.04
2020-04-13 44.54 41.0 43.8 41.14 687400.0 40.55
2020-04-09 44.93 41.02 41.21 44.48 736400.0 43.85
2020-04-08 40.49 38.05 38.8 40.22 670800.0 39.65
2020-04-07 40.03 37.78 39.89 38.12 1110100.0 37.58
2020-04-06 38.88 37.38 37.82 38.19 1134200.0 37.65
2020-04-03 36.9 35.3 36.51 36.12 900400.0 35.61
2020-04-02 37.73 36.26 36.51 36.98 1156400.0 36.45
2020-04-01 39.11 35.7 39.01 37.24 1198600.0 36.71
2020-03-31 41.33 38.88 41.0 41.01 1268000.0 40.43
2020-03-30 41.64 37.91 39.72 41.37 796800.0 40.78
2020-03-27 40.75 36.93 37.27 39.29 1073100.0 38.52
2020-03-26 38.7 35.72 36.19 38.58 1232800.0 37.82
2020-03-25 37.49 34.6 36.2 35.83 974000.0 35.13
2020-03-24 36.5 34.5 36.0 36.36 1331500.0 35.65
2020-03-23 35.88 31.79 33.87 35.0 873600.0 34.31
2020-03-20 36.46 32.87 35.0 33.95 2371000.0 33.28
2020-03-19 36.7 33.32 35.01 35.75 1554900.0 35.05
2020-03-18 36.73 33.11 34.3 35.43 1730300.0 34.73
2020-03-17 38.62 34.49 35.51 36.68 1750000.0 35.96
2020-03-16 40.16 34.73 40.0 34.82 1304100.0 34.14
2020-03-13 43.71 38.92 41.63 43.71 1100500.0 42.85
2020-03-12 42.21 37.83 40.14 39.58 984200.0 38.8
2020-03-11 44.99 42.5 44.94 42.83 1307800.0 41.99
2020-03-10 46.18 42.44 44.76 46.13 721300.0 45.22
2020-03-09 47.63 43.53 47.0 43.79 974600.0 42.93
2020-03-06 49.75 47.35 48.67 48.88 817500.0 47.92
2020-03-05 50.02 48.76 48.97 49.99 880800.0 49.01
2020-03-04 50.0 48.56 48.6 49.95 687500.0 48.97
2020-03-03 49.23 47.14 47.89 47.78 925900.0 46.84
2020-03-02 48.05 46.17 47.05 47.99 978000.0 47.05
2020-02-28 46.81 44.75 46.12 46.77 1249000.0 45.85
2020-02-27 50.13 47.11 49.32 47.12 959800.0 46.19
2020-02-26 50.94 49.96 50.4 50.0 661400.0 49.02
2020-02-25 52.08 50.35 51.92 50.37 455100.0 49.38
2020-02-24 52.94 51.73 52.5 51.82 458600.0 50.8
2020-02-21 53.48 52.83 53.17 53.35 408400.0 52.3
2020-02-20 52.99 52.17 52.47 52.94 441500.0 51.9
2020-02-19 52.87 52.45 52.75 52.56 414900.0 51.53
2020-02-18 53.27 52.17 53.09 52.66 436200.0 51.63