Yahoo

Correo

U.S. markets open in 2 hours 55 minutes

F S&P 500
4,267.75
+3.00(+0.07%)
F Dow Jones
33,238.00
+37.00(+0.11%)
F Nasdaq
14,713.75
-0.75(-0.01%)
E-mini Russell 2000 Index Futur
1,742.60
+0.70(+0.04%)
Petróleo
87.83
-1.40(-1.57%)
Oro
1,838.20
-3.30(-0.18%)

Rexford Industrial Realty, Inc. (REXR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

47.21

-1.50

(-3.08%)

Al cierre: 04:00PM EDT

46.88

-0.33

(-0.70%)

Fuera de horario:

06:39PM EDT

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2023	48.22	48.32	46.85	47.21	47.21	1,639,500
02 oct 2023	49.19	49.64	48.29	48.71	48.71	1,005,100
29 sept 2023	50.44	50.67	48.98	49.35	49.35	1,417,200
28 sept 2023	49.19	50.09	49.00	49.62	49.62	1,111,100
28 sept 2023	0.38 Dividendo
27 sept 2023	49.87	50.03	49.04	49.44	49.06	1,304,900
26 sept 2023	50.67	50.86	49.58	49.70	49.32	1,172,000
25 sept 2023	50.49	51.30	50.32	51.10	50.71	1,413,400
22 sept 2023	50.68	51.65	50.20	50.74	50.35	2,569,500
21 sept 2023	51.56	51.74	50.55	50.63	50.24	1,888,100
20 sept 2023	51.93	52.96	51.85	51.98	51.58	1,608,700
19 sept 2023	52.62	52.62	51.05	51.43	51.03	1,634,700
18 sept 2023	51.79	52.28	51.14	51.54	51.14	848,400
15 sept 2023	52.29	52.45	51.69	51.92	51.52	2,988,400
14 sept 2023	52.63	52.96	52.48	52.84	52.43	1,083,300
13 sept 2023	52.37	52.58	51.90	52.05	51.65	787,800
12 sept 2023	52.70	52.92	52.35	52.50	52.10	780,900
11 sept 2023	53.23	53.25	52.59	53.01	52.60	778,400
08 sept 2023	53.88	54.19	53.00	53.17	52.76	1,316,500
07 sept 2023	52.03	53.80	52.03	53.76	53.35	1,212,100
06 sept 2023	52.09	52.24	51.30	52.20	51.80	1,229,100
05 sept 2023	53.17	53.39	51.90	52.05	51.65	1,374,700
01 sept 2023	53.84	54.03	53.35	53.49	53.08	813,200
31 ago 2023	53.83	54.02	53.11	53.47	53.06	1,358,600
30 ago 2023	54.07	54.31	53.56	53.91	53.50	926,900
29 ago 2023	53.11	54.02	52.96	53.97	53.56	1,063,200
28 ago 2023	52.99	53.84	52.77	53.11	52.70	1,079,100
25 ago 2023	52.62	53.10	52.30	52.70	52.29	1,035,900
24 ago 2023	53.00	53.61	52.18	52.34	51.94	707,700
23 ago 2023	52.28	53.10	52.03	53.00	52.59	853,000
22 ago 2023	51.37	51.98	51.06	51.83	51.43	666,500
21 ago 2023	51.13	51.26	50.55	51.00	50.61	680,800
18 ago 2023	50.50	51.40	50.48	51.23	50.84	1,156,100
17 ago 2023	51.35	51.57	50.57	50.78	50.39	1,251,600
16 ago 2023	51.65	51.81	51.24	51.29	50.90	792,700
15 ago 2023	52.02	52.12	51.31	51.64	51.24	1,078,300
14 ago 2023	52.69	52.99	52.16	52.45	52.05	1,333,000
11 ago 2023	52.50	53.01	52.29	52.87	52.46	1,544,000
10 ago 2023	53.40	53.88	52.57	52.69	52.29	699,100
09 ago 2023	53.17	53.59	52.74	53.23	52.82	897,300
08 ago 2023	53.37	53.63	52.74	53.17	52.76	681,800
07 ago 2023	53.77	54.40	53.47	53.93	53.52	1,160,500
04 ago 2023	53.67	54.84	53.42	53.74	53.33	766,000
03 ago 2023	53.48	53.73	52.47	53.67	53.26	1,045,000
02 ago 2023	53.78	54.23	53.48	53.72	53.31	916,100
01 ago 2023	54.99	55.03	53.81	54.49	54.07	945,900
31 jul 2023	54.39	55.32	54.16	55.09	54.67	1,230,400
28 jul 2023	55.55	55.78	54.27	54.39	53.97	690,600
27 jul 2023	57.00	57.37	54.81	54.85	54.43	1,766,300
26 jul 2023	55.79	56.94	55.61	56.76	56.32	1,624,700
25 jul 2023	56.19	56.88	55.59	55.70	55.27	1,275,200
24 jul 2023	55.51	56.60	55.42	56.24	55.81	1,554,500
21 jul 2023	54.19	55.59	53.85	55.51	55.08	1,916,200
20 jul 2023	54.79	55.00	52.59	54.02	53.60	2,400,800
19 jul 2023	53.51	54.21	53.32	53.99	53.58	2,397,900
18 jul 2023	54.57	54.70	51.96	53.06	52.65	2,133,700
17 jul 2023	54.80	54.95	54.16	54.19	53.77	2,202,800
14 jul 2023	55.21	55.40	54.67	54.94	54.52	1,045,400
13 jul 2023	54.84	55.46	54.00	55.28	54.86	1,891,300
12 jul 2023	54.19	54.98	53.89	54.79	54.37	2,480,800
11 jul 2023	52.06	53.54	51.55	53.47	53.06	2,656,000
10 jul 2023	51.49	52.24	51.40	51.87	51.47	2,063,700
07 jul 2023	51.81	52.11	51.32	51.61	51.21	2,042,000
06 jul 2023	52.28	52.36	51.28	52.33	51.93	1,076,800
05 jul 2023	53.02	53.85	52.59	53.06	52.65	1,494,300
03 jul 2023	52.28	53.45	51.97	53.12	52.71	473,200
30 jun 2023	51.96	52.34	51.27	52.22	51.82	1,718,600
29 jun 2023	50.92	51.64	50.63	51.56	51.16	1,015,100
29 jun 2023	0.38 Dividendo
28 jun 2023	51.04	51.89	50.91	51.35	50.58	1,978,000
27 jun 2023	51.18	52.20	50.72	51.87	51.09	1,239,900
26 jun 2023	50.10	51.12	50.05	50.85	50.09	1,193,100
23 jun 2023	51.06	51.59	50.19	50.23	49.48	2,265,500
22 jun 2023	53.17	53.17	51.02	51.20	50.43	1,935,200
21 jun 2023	52.90	53.23	52.48	53.04	52.24	1,502,900
20 jun 2023	53.26	53.43	52.19	53.11	52.31	1,989,500
16 jun 2023	54.08	54.66	53.49	53.72	52.91	4,017,400
15 jun 2023	52.93	53.82	52.75	53.77	52.96	2,085,900
14 jun 2023	52.94	53.65	52.68	53.13	52.33	2,484,200
13 jun 2023	50.66	52.94	50.57	52.79	52.00	3,936,500
12 jun 2023	50.34	51.00	49.69	50.99	50.22	2,687,400
09 jun 2023	53.00	53.03	51.08	51.38	50.61	2,053,200
08 jun 2023	53.98	54.24	53.00	53.02	52.22	1,532,400
07 jun 2023	53.30	54.46	52.30	54.35	53.53	2,887,800
06 jun 2023	53.08	53.48	52.73	52.98	52.18	2,148,900
05 jun 2023	53.71	54.02	52.66	52.76	51.97	1,601,500
02 jun 2023	53.98	54.63	53.68	54.31	53.49	2,219,600
01 jun 2023	54.15	54.45	53.10	53.33	52.53	1,751,000
31 may 2023	54.82	55.32	54.27	54.44	53.62	3,551,000
30 may 2023	54.93	55.57	54.73	54.82	54.00	2,172,700
26 may 2023	53.84	54.67	53.53	54.55	53.73	1,002,100
25 may 2023	53.52	54.24	53.04	53.75	52.94	1,323,000
24 may 2023	53.98	54.07	53.08	53.20	52.40	1,109,800
23 may 2023	54.32	54.95	54.03	54.18	53.37	1,186,300
22 may 2023	54.39	54.84	54.18	54.33	53.51	2,551,200
19 may 2023	54.49	54.92	54.04	54.27	53.45	1,685,900
18 may 2023	54.07	54.60	53.87	54.21	53.40	1,307,600
17 may 2023	54.25	54.47	53.65	54.29	53.47	1,401,500
16 may 2023	55.15	55.23	54.01	54.03	53.22	1,559,600
15 may 2023	55.74	55.87	55.12	55.24	54.41	1,389,300
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...

F S&P 5004,267.75+3.00(+0.07%)

F Dow Jones33,238.00+37.00(+0.11%)

F Nasdaq14,713.75-0.75(-0.01%)

E-mini Russell 2000 Index Futur1,742.60+0.70(+0.04%)

Petróleo87.83-1.40(-1.57%)

Oro1,838.20-3.30(-0.18%)

Rexford Industrial Realty, Inc. (REXR)

F S&P 500
4,267.75
+3.00(+0.07%)

F Dow Jones
33,238.00
+37.00(+0.11%)

F Nasdaq
14,713.75
-0.75(-0.01%)

E-mini Russell 2000 Index Futur
1,742.60
+0.70(+0.04%)

Petróleo
87.83
-1.40(-1.57%)

Oro
1,838.20
-3.30(-0.18%)