U.S. markets closed

Rexford Industrial Realty, Inc. (REXR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.68-0.91 (-1.91%)
Al cierre: 04:00PM EDT
47.05 +0.37 (+0.79%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202447.5447.5446.6246.6846.681,900,300
11 abr 202448.1148.3647.1147.5947.592,504,800
10 abr 202447.9148.2047.4247.8947.893,728,900
09 abr 202449.0349.4949.0049.3749.371,936,300
08 abr 202448.7749.1748.5848.9948.991,522,300
05 abr 202448.2448.7148.0348.6148.611,077,200
04 abr 202449.3149.6848.3648.4648.462,070,500
03 abr 202448.4649.1748.1248.7048.702,176,000
02 abr 202448.5048.8547.9948.5748.572,467,300
01 abr 202450.2250.2248.7648.8448.842,212,000
28 mar 202450.0050.6750.0050.3050.302,744,300
27 mar 202449.0049.9748.9949.8849.886,263,100
27 mar 20240.418 Dividendo
26 mar 202449.0049.8948.5148.9548.538,338,000
25 mar 202451.0051.1050.4350.5750.141,470,100
22 mar 202451.2751.2950.6250.9250.491,692,800
21 mar 202450.8551.7250.8251.2050.762,069,900
20 mar 202451.0151.2750.4850.6850.252,110,500
19 mar 202451.0051.4350.7551.1850.741,360,200
18 mar 202451.4151.6451.0651.1050.661,287,500
15 mar 202450.8951.8150.8951.4150.972,590,500
14 mar 202452.9653.0051.0351.6451.201,424,400
13 mar 202452.9853.4552.7753.0552.601,461,800
12 mar 202452.7853.1752.3653.1252.671,651,300
11 mar 202453.8853.8852.7652.9652.511,542,600
08 mar 202452.9553.4752.6953.1552.701,099,100
07 mar 202452.5252.7151.9852.3751.92842,800
06 mar 202452.0952.2951.6452.2051.75881,000
05 mar 202452.4253.0051.5751.7651.32935,300
04 mar 202452.3452.9651.2052.7952.341,473,400
01 mar 202450.6452.1450.1952.1351.681,890,700
29 feb 202451.3451.5850.7850.8850.452,496,500
28 feb 202450.8051.7450.7050.7250.291,341,200
27 feb 202451.3951.5750.9251.0850.64859,100
26 feb 202451.6451.7050.6751.0450.601,522,800
23 feb 202452.2352.3451.6951.8451.40776,200
22 feb 202452.5052.6751.7652.2251.771,198,100
21 feb 202452.8052.9952.0952.5252.071,459,900
20 feb 202452.6053.2052.4252.8352.381,305,600
16 feb 202452.6253.5552.3453.0752.621,096,900
15 feb 202452.1453.2051.9253.1952.741,126,600
14 feb 202451.8051.9751.0651.6251.181,638,100
13 feb 202450.7251.6450.2651.5851.142,263,100
12 feb 202452.8653.3152.2052.3451.891,982,800
09 feb 202453.0953.4152.4152.6652.211,326,000
08 feb 202451.5753.3551.4453.1252.672,035,100
07 feb 202449.1751.7949.1751.5051.064,929,400
06 feb 202452.6953.2152.2852.8852.432,542,300
05 feb 202453.3653.4852.2752.3151.861,792,300
02 feb 202453.4754.6053.0954.0953.631,911,100
01 feb 202452.4054.3752.2754.3453.881,545,300
31 ene 202453.5153.7352.1752.5952.141,787,000
30 ene 202454.0154.1353.1453.2052.751,795,700
29 ene 202454.1554.4453.8654.3653.901,124,400
26 ene 202454.1154.2653.3754.1553.691,192,700
25 ene 202454.3554.7653.5953.8153.35909,300
24 ene 202455.5855.6053.4553.5553.09719,200
23 ene 202455.8355.8354.7954.8754.40743,600
22 ene 202455.3556.1455.2655.4654.991,568,800
19 ene 202454.0955.3753.6855.0854.611,245,300
18 ene 202453.7554.0252.9453.7653.301,863,800
17 ene 202453.6954.2653.0753.7853.321,747,500
16 ene 202454.5854.9954.1754.5254.051,428,000
12 ene 202455.5155.7954.7155.1154.64800,600
11 ene 202455.6455.9454.8054.8754.401,256,700
10 ene 202456.4756.8356.0156.0855.601,374,500
09 ene 202455.8556.8755.6856.2655.781,350,600
08 ene 202455.6756.6455.6356.4956.01884,900
05 ene 202454.4055.8854.1655.4755.001,249,300
04 ene 202455.0655.5154.6655.2154.741,021,900
03 ene 202455.5055.7954.8755.1754.701,349,600
02 ene 202455.9456.3855.5956.3155.83942,800
29 dic 202356.5456.8256.0256.1055.621,078,700
28 dic 202356.4656.9956.2656.9856.49789,700
28 dic 20230.38 Dividendo
27 dic 202356.9457.0156.4956.9856.12807,300
26 dic 202356.3156.8656.2256.6955.83963,700
22 dic 202355.8056.4955.5356.1955.34740,100
21 dic 202355.8755.9754.9255.5954.751,540,200
20 dic 202356.5656.8055.2755.2854.441,654,300
19 dic 202356.4056.8256.2856.4655.602,058,300
18 dic 202356.7256.8955.9856.0155.161,692,500
15 dic 202357.0357.6256.1656.5655.704,583,200
14 dic 202357.2958.0256.7757.3956.523,183,300
13 dic 202353.3855.8353.3855.7954.944,186,300
12 dic 202352.7553.4752.3853.3352.521,992,400
11 dic 202352.2152.7952.2152.7051.901,204,600
08 dic 202351.9552.5251.8252.4251.631,260,300
07 dic 202351.7952.2751.5652.1851.391,090,200
06 dic 202352.0452.3751.4351.8951.101,153,500
05 dic 202352.0952.2251.2051.5450.761,549,500
04 dic 202351.0452.5150.8352.5051.702,956,200
01 dic 202348.9951.2648.9151.2150.432,887,200
30 nov 202348.6249.4648.4149.2248.471,981,700
29 nov 202348.5049.2248.3248.6947.951,716,400
28 nov 202347.4648.1447.1747.9847.251,050,700
27 nov 202347.6448.2447.4647.8547.131,102,200
24 nov 202347.3447.8647.1347.7247.00342,200
22 nov 202347.5947.7647.2547.5646.84547,900
21 nov 202347.0847.1946.6446.8746.161,698,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...