XNYS
Datos históricos de Rexford Industrial Realty, Inc.
Rexford Industrial Realty, Inc. · REXR
$36.74
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:24 UTC
- Variación en el periodo
- −9.37%
- Máximo
- US$44.38
- 20 de octubre de 2025
- Mínimo
- US$32.14
- 31 de marzo de 2026
- Volumen medio diario
- 2.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.42 | 37.60 | 36.62 | 36.74 | −1.32% | 3.92 M |
| 8 oct 2026 | 36.15 | 37.35 | 36.15 | 37.23 | +2.96% | 3.34 M |
| 7 oct 2026 | 36.78 | 36.92 | 36.06 | 36.16 | −1.74% | 2.67 M |
| 6 oct 2026 | 36.71 | 37.10 | 36.52 | 36.80 | +0.30% | 2.81 M |
| 5 oct 2026 | 36.76 | 37.28 | 36.45 | 36.69 | 0.00% | 3.45 M |
| 2 oct 2026 | 36.20 | 36.99 | 36.11 | 36.69 | +1.86% | 3.32 M |
| 1 oct 2026 | 36.14 | 36.52 | 36.01 | 36.02 | −0.69% | 2.65 M |
| 30 sep 2026 | 37.16 | 37.55 | 36.20 | 36.27 | −3.02% | 2.45 M |
| 29 sep 2026 | 36.95 | 37.47 | 36.80 | 37.40 | +0.56% | 2.25 M |
| 28 sep 2026 | 37.54 | 37.75 | 37.06 | 37.19 | −0.75% | 2.72 M |
| 25 sep 2026 | 38.03 | 38.03 | 37.25 | 37.47 | −1.37% | 1.82 M |
| 24 sep 2026 | 38.36 | 38.58 | 37.85 | 37.99 | −0.42% | 2.65 M |
| 23 sep 2026 | 38.08 | 38.66 | 38.01 | 38.15 | −0.21% | 2.8 M |
| 22 sep 2026 | 38.81 | 38.94 | 38.22 | 38.23 | −1.27% | 3.6 M |
| 21 sep 2026 | 38.51 | 38.79 | 38.40 | 38.72 | +0.86% | 2.76 M |
| 18 sep 2026 | 38.32 | 38.80 | 38.10 | 38.39 | −0.10% | 5.27 M |
| 17 sep 2026 | 39.10 | 39.14 | 38.26 | 38.43 | −1.06% | 3.11 M |
| 16 sep 2026 | 39.00 | 39.67 | 38.42 | 38.84 | +0.57% | 4.09 M |
| 15 sep 2026 | 38.33 | 39.31 | 38.18 | 38.62 | +0.49% | 4.66 M |
| 14 sep 2026 | 38.11 | 38.44 | 37.69 | 38.43 | +1.03% | 2.78 M |
| 11 sep 2026 | 37.48 | 38.05 | 37.11 | 38.04 | +2.81% | 3.22 M |
| 10 sep 2026 | 37.00 | 37.30 | 36.71 | 37.00 | −0.19% | 2.15 M |
| 9 sep 2026 | 37.52 | 37.65 | 36.83 | 37.07 | −0.96% | 2.68 M |
| 8 sep 2026 | 36.73 | 37.48 | 36.70 | 37.43 | +1.74% | 2.27 M |
| 4 sep 2026 | 36.74 | 37.07 | 36.72 | 36.79 | −0.59% | 1.86 M |
| 3 sep 2026 | 36.98 | 37.02 | 36.67 | 37.01 | +1.04% | 1.62 M |
| 2 sep 2026 | 37.09 | 37.35 | 36.56 | 36.63 | −1.16% | 2.25 M |
| 1 sep 2026 | 37.01 | 37.37 | 36.86 | 37.06 | +0.05% | 2.38 M |
| 31 ago 2026 | 37.01 | 37.21 | 36.73 | 37.04 | −0.24% | 1.89 M |
| 28 ago 2026 | 37.25 | 37.29 | 36.91 | 37.13 | +0.03% | 2.63 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.