Italia markets close in 2 hours 30 minutes

Rexford Industrial Realty, Inc. (REXR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,36+0,66 (+1,48%)
Alla chiusura: 04:00PM EDT
45,36 0,00 (0,00%)
Dopo ore: 05:35PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202445,0145,4444,6745,3645,361.920.100
30 mag 202444,6245,0544,4844,7044,701.205.800
29 mag 202443,2044,3942,9644,3444,341.999.900
28 mag 202444,0944,2543,5643,7043,701.474.900
24 mag 202444,2544,3143,6643,6843,68883.700
23 mag 202445,4545,7944,0244,0544,051.088.900
22 mag 202445,6045,9545,4345,4645,461.003.200
21 mag 202446,0846,1645,5945,8045,80722.700
20 mag 202446,2046,5346,1046,2246,22800.300
17 mag 202446,0546,3945,6946,3546,351.476.500
16 mag 202445,9446,6845,7346,1346,131.779.900
15 mag 202446,2846,4745,6245,9045,901.318.200
14 mag 202445,3245,5044,9245,3945,39972.600
13 mag 202445,3345,4244,4544,8344,831.211.600
10 mag 202445,3045,6144,9045,1145,111.030.100
09 mag 202445,0345,6144,8045,3045,301.013.600
08 mag 202444,7245,1044,2244,9044,901.360.900
07 mag 202444,8445,3344,6345,1045,101.768.000
06 mag 202444,6444,9044,0244,3144,311.152.800
03 mag 202444,5844,9444,0044,4044,401.705.300
02 mag 202443,0443,6342,3443,4843,481.511.700
01 mag 202442,7143,5542,3142,3942,391.692.700
30 apr 202443,0043,3542,6742,8142,811.948.900
29 apr 202443,7143,8343,2643,3943,391.816.900
26 apr 202443,1843,3942,9843,2043,201.504.900
25 apr 202442,0843,0541,9643,0043,002.178.000
24 apr 202443,3543,7342,5142,5442,541.576.300
23 apr 202443,1444,4342,9343,7343,731.726.500
22 apr 202442,6343,1942,2643,0143,011.943.800
19 apr 202443,3643,3642,1742,7442,742.694.300
18 apr 202443,1243,5941,8943,1943,194.558.900
17 apr 202444,0844,1642,1742,2442,2411.020.700
16 apr 202444,7845,3644,5744,6644,663.999.200
15 apr 202446,9846,9844,9845,0745,072.890.600
12 apr 202447,5447,5446,6246,6846,681.900.300
11 apr 202448,1148,3647,1147,5947,592.504.800
10 apr 202447,9148,2047,4247,8947,893.728.900
09 apr 202449,0349,4949,0049,3749,371.936.300
08 apr 202448,7749,1748,5848,9948,991.522.300
05 apr 202448,2448,7148,0348,6148,611.077.200
04 apr 202449,3149,6848,3648,4648,462.070.500
03 apr 202448,4649,1748,1248,7048,702.176.000
02 apr 202448,5048,8547,9948,5748,572.467.300
01 apr 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 gen 202453,5153,7352,1752,5952,141.787.000
30 gen 202454,0154,1353,1453,2052,751.795.700
29 gen 202454,1554,4453,8654,3653,901.124.400
26 gen 202454,1154,2653,3754,1553,691.192.700
25 gen 202454,3554,7653,5953,8153,35909.300
24 gen 202455,5855,6053,4553,5553,09719.200
23 gen 202455,8355,8354,7954,8754,40743.600
22 gen 202455,3556,1455,2655,4654,991.568.800
19 gen 202454,0955,3753,6855,0854,611.245.300
18 gen 202453,7554,0252,9453,7653,301.863.800
17 gen 202453,6954,2653,0753,7853,321.747.500
16 gen 202454,5854,9954,1754,5254,051.428.000
12 gen 202455,5155,7954,7155,1154,64800.600
11 gen 202455,6455,9454,8054,8754,401.256.700
10 gen 202456,4756,8356,0156,0855,601.374.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...