Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.983 6.327 5.920 6.280 97,869 +0.34(+5.66%)
Nov 29, 2012 5.823 5.953 5.757 5.943 34,875 +0.13(+2.29%)
Nov 28, 2012 5.743 5.810 5.693 5.810 19,296 +0.05(+0.87%)
Nov 27, 2012 5.697 5.797 5.677 5.760 32,718 +0.09(+1.59%)
Nov 26, 2012 5.550 5.693 5.547 5.670 44,193 +0.12(+2.16%)
Nov 23, 2012 5.467 5.580 5.443 5.550 26,745 +0.07(+1.22%)
Nov 21, 2012 5.457 5.500 5.403 5.483 28,236 +0.08(+1.54%)
Nov 20, 2012 5.207 5.453 5.200 5.400 63,096 +0.19(+3.71%)
Nov 19, 2012 4.980 5.220 4.980 5.207 48,123 +0.24(+4.90%)
Nov 16, 2012 4.857 4.987 4.833 4.963 64,953 +0.08(+1.71%)
Nov 15, 2012 4.867 4.970 4.810 4.880 60,450 -0.01(-0.20%)
Nov 14, 2012 5.417 5.417 4.880 4.890 103,923 -0.52(-9.67%)
Nov 13, 2012 5.510 5.510 5.398 5.413 42,015 -0.11(-2.05%)
Nov 12, 2012 5.567 5.593 5.527 5.527 13,437 -0.01(-0.12%)
Nov 09, 2012 5.510 5.643 5.510 5.533 27,345 +0.02(+0.30%)
Nov 08, 2012 5.587 5.660 5.517 5.517 57,426 -0.10(-1.78%)
Nov 07, 2012 5.823 5.823 5.590 5.617 49,341 -0.23(-3.99%)
Nov 06, 2012 5.847 5.913 5.774 5.850 44,274 +0.00(+0.06%)
Nov 05, 2012 5.790 5.897 5.790 5.847 62,439 +0.06(+0.98%)
Nov 02, 2012 5.823 5.910 5.750 5.790 56,250 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.