Premium
Rexford Individual Realty Inc (REXR)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.939702427565 | 38.31 | 38.71 | 37.67 | 2721976 | 38.09616118 | CS |
| 4 | -4.09 | -9.56501403181 | 42.76 | 42.9 | 37.67 | 2213723 | 40.03662379 | CS |
| 12 | -10.14 | -20.774431469 | 48.81 | 49.605 | 37.67 | 2002137 | 42.76753483 | CS |
| 26 | -5.4 | -12.2532334922 | 44.07 | 52.61 | 37.67 | 1766920 | 46.00167991 | CS |
| 52 | -17.64 | -31.326584976 | 56.31 | 57.01 | 37.67 | 1753995 | 47.30655649 | CS |
| 156 | -38.92 | -50.161103235 | 77.59 | 84.68 | 37.67 | 1547929 | 54.14409298 | CS |
| 260 | -6.26 | -13.9327843312 | 44.93 | 84.68 | 31.7871 | 1310395 | 53.27772812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.67 | 0.29 | 0.76 | 38.31 | 38.71 | 38.06 | 588367 |
| 1734997200 | 38.38 | 0.36 | 0.95 | 37.9 | 38.59 | 37.825 | 1712397 |
| 1734738000 | 38.02 | 0.05 | 0.13 | 38.16 | 38.62 | 37.67 | 5193822 |
| 1734651600 | 37.97 | -0.14 | -0.37 | 38.31 | 38.64 | 37.86 | 3393318 |
| 1734565200 | 38.11 | -1.81 | -4.53 | 39.9 | 40.33 | 38.095 | 2180873 |
| 1734478800 | 39.92 | -0.13 | -0.32 | 39.92 | 40.69 | 39.88 | 2482657 |
| 1734392400 | 40.05 | -0.82 | -2.01 | 40.88 | 41.03 | 39.945 | 2466013 |
| 1734133200 | 40.87 | 0.56 | 1.39 | 40.2 | 41.24 | 40.085 | 1974548 |
| 1734046800 | 40.31 | -0.37 | -0.91 | 40.56 | 41.07 | 40.26 | 1250444 |
| 1733960400 | 40.68 | -0.52 | -1.26 | 41.1 | 41.41 | 40.27 | 1735889 |
| 1733874000 | 41.2 | -0.52 | -1.25 | 41.71 | 41.75 | 40.749767 | 2153897 |
| 1733787600 | 41.72 | 1.69 | 4.22 | 40.43 | 41.77 | 39.96 | 4115218 |
| 1733528400 | 40.03 | -0.78 | -1.91 | 40.98 | 41.16 | 39.845 | 2601078 |
| 1733442000 | 40.81 | -0.56 | -1.35 | 41.28 | 41.35 | 40.55 | 1766204 |
| 1733355600 | 41.37 | -0.73 | -1.73 | 41.98 | 42.25 | 41.28 | 1620502 |
| 1733269200 | 42.1 | -0.03 | -0.07 | 42.18 | 42.475 | 41.955 | 1458694 |
| 1733182800 | 42.13 | 0.05 | 0.12 | 42.07 | 42.24 | 41.65 | 1723011 |
| 1732917840 | 42.08 | -0.47 | -1.10 | 42.76 | 42.9 | 42.01 | 1430076 |
| 1732750800 | 42.55 | 0.2 | 0.47 | 42.66 | 43.19 | 42.48 | 1110020 |
| 1732664400 | 42.35 | -0.53 | -1.24 | 42.61 | 42.655 | 41.66 | 2370684 |
| 1732578000 | 42.88 | 0.8 | 1.90 | 42.36 | 43.18 | 42.31 | 2773966 |
| 1732318800 | 42.08 | 0.11 | 0.26 | 42.19 | 42.355 | 41.795 | 2239493 |
| 1732232400 | 41.97 | -0.71 | -1.66 | 42.58 | 43.035 | 41.96 | 1610799 |
| 1732146000 | 42.68 | -0.27 | -0.63 | 42.56 | 42.87 | 42.25 | 966681 |
| 1732059600 | 42.95 | 0.25 | 0.59 | 42.22 | 43.12 | 42.192 | 1721253 |
| 1731973200 | 42.7 | 0.69 | 1.64 | 41.83 | 42.72 | 41.56 | 1766046 |
| 1731714000 | 42.01 | 0.27 | 0.65 | 41.65 | 42.165 | 41.275 | 1590956 |
| 1731627600 | 41.74 | -0.12 | -0.29 | 41.68 | 41.87 | 41.16 | 2172970 |
| 1731541200 | 41.86 | 0.45 | 1.09 | 41.81 | 41.975 | 41.37 | 2150141 |
| 1731454800 | 41.41 | -1.35 | -3.16 | 42.46 | 42.46 | 41.36 | 2285144 |
| 1731368400 | 42.76 | -0.35 | -0.81 | 43.11 | 43.54 | 42.71 | 1670149 |
| 1731109200 | 43.11 | 0.52 | 1.22 | 42.39 | 43.11 | 42.27 | 1223702 |
| 1731022800 | 42.59 | -0.11 | -0.26 | 42.91 | 42.96 | 42.39 | 1403131 |
| 1730936400 | 42.7 | -1.04 | -2.38 | 44.37 | 44.37 | 41.99 | 2804531 |
| 1730850000 | 43.74 | 0.57 | 1.32 | 42.81 | 43.74 | 42.54 | 2142123 |
| 1730763600 | 43.17 | 0.62 | 1.46 | 42.59 | 43.42 | 42.51 | 1572045 |
| 1730500800 | 42.55 | -0.34 | -0.79 | 43.19 | 43.5735 | 42.5 | 1522253 |
| 1730414400 | 42.89 | -1.14 | -2.59 | 43.88 | 43.99 | 42.845 | 1844531 |
| 1730328000 | 44.03 | 0.03 | 0.07 | 44.2 | 44.72 | 43.875 | 1505235 |
| 1730241600 | 44 | -0.25 | -0.56 | 44.03 | 44.2 | 43.42 | 2306631 |
| 1730155200 | 44.25 | 0.9 | 2.08 | 43.67 | 44.35 | 43.55 | 2137145 |
| 1729896000 | 43.35 | -1.23 | -2.76 | 44.54 | 44.6 | 43.3 | 1849378 |
| 1729809600 | 44.58 | -0.51 | -1.13 | 45.01 | 45.33 | 44.54 | 1123300 |
| 1729723200 | 45.09 | 0.44 | 0.99 | 44.56 | 45.34 | 44.505 | 1585681 |
| 1729636800 | 44.65 | -0.04 | -0.09 | 44.69 | 44.925 | 44.22 | 3606922 |
| 1729550400 | 44.69 | -1.34 | -2.91 | 45.26 | 45.41 | 44.69 | 2989742 |
| 1729291200 | 46.03 | 1.1 | 2.45 | 45.06 | 46.22 | 45.06 | 3235770 |
| 1729204800 | 44.93 | -4.48 | -9.07 | 47.2 | 48.48 | 44.89 | 5468419 |
| 1729118400 | 49.41 | 1.66 | 3.48 | 48.28 | 49.605 | 47.885 | 2259549 |
| 1729032000 | 47.75 | 0.44 | 0.93 | 47.25 | 48.38 | 47.25 | 1741781 |
| 1728945600 | 47.31 | -0.03 | -0.06 | 47.33 | 47.68 | 47.15 | 921264 |
| 1728686400 | 47.34 | 0.79 | 1.70 | 46.91 | 47.43 | 46.605 | 1099506 |
| 1728600000 | 46.55 | -0.47 | -1.00 | 46.85 | 47.01 | 46.34 | 1345891 |
| 1728513600 | 47.02 | -0.07 | -0.15 | 46.85 | 47.18 | 46.53 | 1365005 |
| 1728427200 | 47.09 | -0.36 | -0.76 | 47.36 | 47.76 | 46.83 | 1145608 |
| 1728340800 | 47.45 | -0.95 | -1.96 | 48.03 | 48.145 | 47.34 | 1088648 |
| 1728081600 | 48.4 | -0.39 | -0.80 | 48.95 | 49.08 | 48.355 | 1355723 |
| 1727995200 | 48.79 | -0.13 | -0.27 | 48.81 | 48.91 | 48.48 | 1205150 |
| 1727908800 | 48.92 | -0.53 | -1.07 | 49.06 | 49.2 | 48.52 | 1192959 |
| 1727822400 | 49.45 | -0.86 | -1.71 | 50.39 | 50.45 | 49.255 | 1617619 |
| 1727736000 | 50.31 | -0.2 | -0.40 | 49.73 | 50.39 | 49.685 | 1611054 |
| 1727476800 | 50.51 | -0.07 | -0.14 | 51.09 | 51.29 | 50.435 | 997966 |
| 1727390400 | 50.58 | -1.07 | -2.07 | 51.93 | 52.08 | 50.49 | 1701617 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
