U.S. markets open in 52 minutes

Rexford Industrial Realty, Inc. (REXR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.690.00 (0.00%)
Al cierre: 04:00PM EDT
50.50 +0.81 (+1.63%)
Antes de la apertura del mercado: 08:16AM EDT
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202449.6351.6448.8349.6949.695,587,900
16 jul 202450.5650.7549.5349.6949.692,885,600
15 jul 202449.5150.1649.3449.9849.981,847,200
12 jul 202449.5550.2949.1749.2449.242,124,500
11 jul 202447.2449.3447.2449.1349.132,610,600
10 jul 202445.9446.8745.5246.8046.801,589,800
09 jul 202445.6345.9444.8245.3145.31957,200
08 jul 202445.6046.0245.6045.6745.671,612,300
05 jul 202445.3045.6644.7745.5245.521,004,600
03 jul 202445.0445.5844.7745.2145.21918,000
02 jul 202444.7845.3644.6644.8844.881,269,600
01 jul 202444.3944.7643.9644.4544.451,185,900
28 jun 202444.2544.6443.9244.5944.591,988,700
28 jun 20240.418 Dividendo
27 jun 202443.8844.4643.6744.4644.04874,900
26 jun 202444.0744.3343.7443.8843.472,254,400
25 jun 202444.6844.7343.9344.4143.991,491,200
24 jun 202444.4845.8544.4844.9344.511,487,600
21 jun 202444.5244.6544.0844.5244.103,170,000
20 jun 202443.9544.3943.7944.3043.881,414,200
18 jun 202445.0645.2643.9544.0243.611,527,000
17 jun 202444.6545.4944.4545.0844.66719,600
14 jun 202444.9345.2444.5144.8344.41727,000
13 jun 202445.2345.2744.8445.0944.67941,300
12 jun 202445.7746.2444.9345.0644.641,177,900
11 jun 202444.0045.0743.8144.6844.261,419,900
10 jun 202443.7644.3643.2644.0843.67998,300
07 jun 202443.9844.4543.7444.1243.71818,400
06 jun 202443.9644.6843.7244.6644.24765,000
05 jun 202444.7644.8844.1744.2443.821,131,600
04 jun 202444.3845.3844.2944.8744.451,434,600
03 jun 202445.7845.8044.4544.7044.281,236,100
31 may 202445.0145.4444.6745.3644.931,920,100
30 may 202444.6245.0544.4844.7044.281,205,800
29 may 202443.2044.3942.9644.3443.921,999,900
28 may 202444.0944.2543.5643.7043.291,474,900
24 may 202444.2544.3143.6643.6843.27883,700
23 may 202445.4545.7944.0244.0543.641,088,900
22 may 202445.6045.9545.4345.4645.031,003,200
21 may 202446.0846.1645.5945.8045.37722,700
20 may 202446.2046.5346.1046.2245.79800,300
17 may 202446.0546.3945.6946.3545.911,476,500
16 may 202445.9446.6845.7346.1345.701,779,900
15 may 202446.2846.4745.6245.9045.471,318,200
14 may 202445.3245.5044.9245.3944.96972,600
13 may 202445.3345.4244.4544.8344.411,211,600
10 may 202445.3045.6144.9045.1144.691,030,100
09 may 202445.0345.6144.8045.3044.871,013,600
08 may 202444.7245.1044.2244.9044.481,360,900
07 may 202444.8445.3344.6345.1044.681,768,000
06 may 202444.6444.9044.0244.3143.891,152,800
03 may 202444.5844.9444.0044.4043.981,705,300
02 may 202443.0443.6342.3443.4843.071,511,700
01 may 202442.7143.5542.3142.3941.991,692,700
30 abr 202443.0043.3542.6742.8142.411,948,900
29 abr 202443.7143.8343.2643.3942.981,816,900
26 abr 202443.1843.3942.9843.2042.791,504,900
25 abr 202442.0843.0541.9643.0042.602,178,000
24 abr 202443.3543.7342.5142.5442.141,576,300
23 abr 202443.1444.4342.9343.7343.321,726,500
22 abr 202442.6343.1942.2643.0142.611,943,800
19 abr 202443.3643.3642.1742.7442.342,694,300
18 abr 202443.1243.5941.8943.1942.784,558,900
17 abr 202444.0844.1642.1742.2441.8411,020,700
16 abr 202444.7845.3644.5744.6644.243,999,200
15 abr 202446.9846.9844.9845.0744.652,890,600
12 abr 202447.5447.5446.6246.6846.241,900,300
11 abr 202448.1148.3647.1147.5947.142,504,800
10 abr 202447.9148.2047.4247.8947.443,728,900
09 abr 202449.0349.4949.0049.3748.911,936,300
08 abr 202448.7749.1748.5848.9948.531,522,300
05 abr 202448.2448.7148.0348.6148.151,077,200
04 abr 202449.3149.6848.3648.4648.002,070,500
03 abr 202448.4649.1748.1248.7048.242,176,000
02 abr 202448.5048.8547.9948.5748.112,467,300
01 abr 202450.2250.2248.7648.8448.382,212,000
28 mar 202450.0050.6750.0050.3049.832,744,300
27 mar 202449.0049.9748.9949.8849.416,263,100
27 mar 20240.418 Dividendo
26 mar 202449.0049.8948.5148.9548.088,338,000
25 mar 202451.0051.1050.4350.5749.671,470,100
22 mar 202451.2751.2950.6250.9250.011,692,800
21 mar 202450.8551.7250.8251.2050.292,069,900
20 mar 202451.0151.2750.4850.6849.772,110,500
19 mar 202451.0051.4350.7551.1850.271,360,200
18 mar 202451.4151.6451.0651.1050.191,287,500
15 mar 202450.8951.8150.8951.4150.492,590,500
14 mar 202452.9653.0051.0351.6450.721,424,400
13 mar 202452.9853.4552.7753.0552.101,461,800
12 mar 202452.7853.1752.3653.1252.171,651,300
11 mar 202453.8853.8852.7652.9652.011,542,600
08 mar 202452.9553.4752.6953.1552.201,099,100
07 mar 202452.5252.7151.9852.3751.43842,800
06 mar 202452.0952.2951.6452.2051.27881,000
05 mar 202452.4253.0051.5751.7650.84935,300
04 mar 202452.3452.9651.2052.7951.851,473,400
01 mar 202450.6452.1450.1952.1351.201,890,700
29 feb 202451.3451.5850.7850.8849.972,496,500
28 feb 202450.8051.7450.7050.7249.811,341,200
27 feb 202451.3951.5750.9251.0850.17859,100
*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...