U.S. markets open in 5 hours 6 minutes
F S&P 500
5,695.00 +74.25 (+1.32%) F Dow Jones
41,891.00 +365.00 (+0.88%) F Nasdaq
19,699.50 +350.25 (+1.81%) E-mini Russell 2000 Index Futur
2,281.00 +51.10 (+2.29%) Petróleo
71.77 +0.86 (+1.21%) Oro
2,608.20 +9.60 (+0.37%)
Rexford Industrial Realty, Inc. (REXR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 51.47 | 51.89 | 50.87 | 51.02 | 51.02 | 1,339,000 |
| 17 sept 2024 | 51.26 | 51.81 | 51.12 | 51.26 | 51.26 | 2,163,200 |
| 16 sept 2024 | 50.92 | 51.35 | 50.66 | 51.23 | 51.23 | 1,813,200 |
| 13 sept 2024 | 50.01 | 50.60 | 49.71 | 50.59 | 50.59 | 1,702,900 |
| 12 sept 2024 | 50.03 | 50.29 | 49.29 | 49.58 | 49.58 | 1,728,800 |
| 11 sept 2024 | 50.08 | 50.28 | 49.02 | 50.19 | 50.19 | 1,522,900 |
| 10 sept 2024 | 50.11 | 50.60 | 49.81 | 50.56 | 50.56 | 893,200 |
| 09 sept 2024 | 49.10 | 50.12 | 48.94 | 49.86 | 49.86 | 3,415,700 |
| 06 sept 2024 | 50.57 | 50.57 | 49.15 | 49.35 | 49.35 | 2,520,800 |
| 05 sept 2024 | 50.57 | 50.84 | 49.96 | 50.17 | 50.17 | 1,256,700 |
| 04 sept 2024 | 50.79 | 51.21 | 50.13 | 50.43 | 50.43 | 1,237,500 |
| 03 sept 2024 | 50.40 | 50.92 | 50.23 | 50.90 | 50.90 | 1,441,500 |
| 30 ago 2024 | 50.52 | 50.94 | 50.11 | 50.92 | 50.92 | 1,954,000 |
| 29 ago 2024 | 51.00 | 51.18 | 49.72 | 50.16 | 50.16 | 1,906,000 |
| 28 ago 2024 | 52.13 | 52.48 | 50.88 | 50.95 | 50.95 | 1,140,800 |
| 27 ago 2024 | 51.53 | 52.37 | 51.47 | 52.25 | 52.25 | 999,500 |
| 26 ago 2024 | 52.49 | 52.61 | 51.91 | 52.07 | 52.07 | 1,087,400 |
| 23 ago 2024 | 51.46 | 52.19 | 51.25 | 52.03 | 52.03 | 859,200 |
| 22 ago 2024 | 51.41 | 51.47 | 50.93 | 51.21 | 51.21 | 639,900 |
| 21 ago 2024 | 51.09 | 51.27 | 50.74 | 51.26 | 51.26 | 1,109,000 |
| 20 ago 2024 | 51.01 | 51.20 | 50.76 | 50.97 | 50.97 | 1,140,300 |
| 19 ago 2024 | 50.38 | 51.00 | 50.36 | 50.99 | 50.99 | 1,018,900 |
| 16 ago 2024 | 50.17 | 50.36 | 49.83 | 50.30 | 50.30 | 1,494,500 |
| 15 ago 2024 | 50.07 | 50.57 | 49.78 | 50.31 | 50.31 | 1,244,900 |
| 14 ago 2024 | 49.95 | 50.19 | 49.52 | 49.62 | 49.62 | 870,100 |
| 13 ago 2024 | 49.59 | 50.09 | 49.45 | 49.85 | 49.85 | 1,056,400 |
| 12 ago 2024 | 49.23 | 49.62 | 48.70 | 49.10 | 49.10 | 965,600 |
| 09 ago 2024 | 50.11 | 50.11 | 49.30 | 49.70 | 49.70 | 773,800 |
| 08 ago 2024 | 48.94 | 49.98 | 48.65 | 49.92 | 49.92 | 1,441,900 |
| 07 ago 2024 | 49.09 | 49.56 | 48.76 | 48.83 | 48.83 | 1,486,700 |
| 06 ago 2024 | 47.56 | 49.68 | 47.44 | 48.79 | 48.79 | 1,256,700 |
| 05 ago 2024 | 47.53 | 49.21 | 47.29 | 47.44 | 47.44 | 1,388,900 |
| 02 ago 2024 | 50.03 | 50.37 | 48.72 | 49.17 | 49.17 | 1,496,600 |
| 01 ago 2024 | 50.61 | 51.12 | 49.98 | 50.47 | 50.47 | 1,449,900 |
| 31 jul 2024 | 49.51 | 50.99 | 49.31 | 50.11 | 50.11 | 2,219,700 |
| 30 jul 2024 | 49.44 | 49.92 | 49.28 | 49.51 | 49.51 | 1,436,500 |
| 29 jul 2024 | 49.04 | 49.56 | 48.59 | 49.31 | 49.31 | 947,700 |
| 26 jul 2024 | 48.50 | 49.29 | 48.19 | 49.05 | 49.05 | 1,097,400 |
| 25 jul 2024 | 48.69 | 49.61 | 48.00 | 48.17 | 48.17 | 2,185,700 |
| 24 jul 2024 | 49.35 | 49.93 | 48.49 | 48.54 | 48.54 | 1,421,000 |
| 23 jul 2024 | 49.37 | 49.99 | 49.14 | 49.41 | 49.41 | 1,649,100 |
| 22 jul 2024 | 49.28 | 50.09 | 48.95 | 49.68 | 49.68 | 1,379,500 |
| 19 jul 2024 | 49.03 | 49.48 | 48.75 | 49.11 | 49.11 | 1,434,400 |
| 18 jul 2024 | 50.82 | 51.33 | 48.70 | 48.84 | 48.84 | 2,459,300 |
| 17 jul 2024 | 49.63 | 51.64 | 48.83 | 49.69 | 49.69 | 5,587,900 |
| 16 jul 2024 | 50.56 | 50.75 | 49.53 | 49.69 | 49.69 | 2,885,600 |
| 15 jul 2024 | 49.51 | 50.16 | 49.34 | 49.98 | 49.98 | 1,847,200 |
| 12 jul 2024 | 49.55 | 50.29 | 49.17 | 49.24 | 49.24 | 2,124,500 |
| 11 jul 2024 | 47.24 | 49.34 | 47.24 | 49.13 | 49.13 | 2,610,600 |
| 10 jul 2024 | 45.94 | 46.87 | 45.52 | 46.80 | 46.80 | 1,589,800 |
| 09 jul 2024 | 45.63 | 45.94 | 44.82 | 45.31 | 45.31 | 957,200 |
| 08 jul 2024 | 45.60 | 46.02 | 45.60 | 45.67 | 45.67 | 1,612,300 |
| 05 jul 2024 | 45.30 | 45.66 | 44.77 | 45.52 | 45.52 | 1,004,600 |
| 03 jul 2024 | 45.04 | 45.58 | 44.77 | 45.21 | 45.21 | 918,000 |
| 02 jul 2024 | 44.78 | 45.36 | 44.66 | 44.88 | 44.88 | 1,269,600 |
| 01 jul 2024 | 44.39 | 44.76 | 43.96 | 44.45 | 44.45 | 1,185,900 |
| 28 jun 2024 | 44.25 | 44.64 | 43.92 | 44.59 | 44.59 | 1,988,700 |
| 28 jun 2024 | 0.418 Dividendo | |||||
| 27 jun 2024 | 43.88 | 44.46 | 43.67 | 44.46 | 44.04 | 874,900 |
| 26 jun 2024 | 44.07 | 44.33 | 43.74 | 43.88 | 43.47 | 2,254,400 |
| 25 jun 2024 | 44.68 | 44.73 | 43.93 | 44.41 | 43.99 | 1,491,200 |
| 24 jun 2024 | 44.48 | 45.85 | 44.48 | 44.93 | 44.51 | 1,487,600 |
| 21 jun 2024 | 44.52 | 44.65 | 44.08 | 44.52 | 44.10 | 3,170,000 |
| 20 jun 2024 | 43.95 | 44.39 | 43.79 | 44.30 | 43.88 | 1,414,200 |
| 18 jun 2024 | 45.06 | 45.26 | 43.95 | 44.02 | 43.61 | 1,527,000 |
| 17 jun 2024 | 44.65 | 45.49 | 44.45 | 45.08 | 44.66 | 719,600 |
| 14 jun 2024 | 44.93 | 45.24 | 44.51 | 44.83 | 44.41 | 727,000 |
| 13 jun 2024 | 45.23 | 45.27 | 44.84 | 45.09 | 44.67 | 941,300 |
| 12 jun 2024 | 45.77 | 46.24 | 44.93 | 45.06 | 44.64 | 1,177,900 |
| 11 jun 2024 | 44.00 | 45.07 | 43.81 | 44.68 | 44.26 | 1,419,900 |
| 10 jun 2024 | 43.76 | 44.36 | 43.26 | 44.08 | 43.67 | 998,300 |
| 07 jun 2024 | 43.98 | 44.45 | 43.74 | 44.12 | 43.71 | 818,400 |
| 06 jun 2024 | 43.96 | 44.68 | 43.72 | 44.66 | 44.24 | 765,000 |
| 05 jun 2024 | 44.76 | 44.88 | 44.17 | 44.24 | 43.82 | 1,131,600 |
| 04 jun 2024 | 44.38 | 45.38 | 44.29 | 44.87 | 44.45 | 1,434,600 |
| 03 jun 2024 | 45.78 | 45.80 | 44.45 | 44.70 | 44.28 | 1,236,100 |
| 31 may 2024 | 45.01 | 45.44 | 44.67 | 45.36 | 44.93 | 1,920,100 |
| 30 may 2024 | 44.62 | 45.05 | 44.48 | 44.70 | 44.28 | 1,205,800 |
| 29 may 2024 | 43.20 | 44.39 | 42.96 | 44.34 | 43.92 | 1,999,900 |
| 28 may 2024 | 44.09 | 44.25 | 43.56 | 43.70 | 43.29 | 1,474,900 |
| 24 may 2024 | 44.25 | 44.31 | 43.66 | 43.68 | 43.27 | 883,700 |
| 23 may 2024 | 45.45 | 45.79 | 44.02 | 44.05 | 43.64 | 1,088,900 |
| 22 may 2024 | 45.60 | 45.95 | 45.43 | 45.46 | 45.03 | 1,003,200 |
| 21 may 2024 | 46.08 | 46.16 | 45.59 | 45.80 | 45.37 | 722,700 |
| 20 may 2024 | 46.20 | 46.53 | 46.10 | 46.22 | 45.79 | 800,300 |
| 17 may 2024 | 46.05 | 46.39 | 45.69 | 46.35 | 45.91 | 1,476,500 |
| 16 may 2024 | 45.94 | 46.68 | 45.73 | 46.13 | 45.70 | 1,779,900 |
| 15 may 2024 | 46.28 | 46.47 | 45.62 | 45.90 | 45.47 | 1,318,200 |
| 14 may 2024 | 45.32 | 45.50 | 44.92 | 45.39 | 44.96 | 972,600 |
| 13 may 2024 | 45.33 | 45.42 | 44.45 | 44.83 | 44.41 | 1,211,600 |
| 10 may 2024 | 45.30 | 45.61 | 44.90 | 45.11 | 44.69 | 1,030,100 |
| 09 may 2024 | 45.03 | 45.61 | 44.80 | 45.30 | 44.87 | 1,013,600 |
| 08 may 2024 | 44.72 | 45.10 | 44.22 | 44.90 | 44.48 | 1,360,900 |
| 07 may 2024 | 44.84 | 45.33 | 44.63 | 45.10 | 44.68 | 1,768,000 |
| 06 may 2024 | 44.64 | 44.90 | 44.02 | 44.31 | 43.89 | 1,152,800 |
| 03 may 2024 | 44.58 | 44.94 | 44.00 | 44.40 | 43.98 | 1,705,300 |
| 02 may 2024 | 43.04 | 43.63 | 42.34 | 43.48 | 43.07 | 1,511,700 |
| 01 may 2024 | 42.71 | 43.55 | 42.31 | 42.39 | 41.99 | 1,692,700 |
| 30 abr 2024 | 43.00 | 43.35 | 42.67 | 42.81 | 42.41 | 1,948,900 |
| 29 abr 2024 | 43.71 | 43.83 | 43.26 | 43.39 | 42.98 | 1,816,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.