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

Rex American Resources Corp (NY: REX )

56.60 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 3.287 3.517 3.287 3.403 153,300 +0.12(+3.55%)
Dec 30, 2002 3.333 3.357 3.250 3.287 158,700 -0.05(-1.40%)
Dec 27, 2002 3.463 3.463 3.333 3.333 33,600 -0.13(-3.85%)
Dec 26, 2002 3.430 3.550 3.430 3.467 44,400 +0.04(+1.07%)
Dec 24, 2002 3.537 3.537 3.400 3.430 196,800 -0.10(-2.92%)
Dec 23, 2002 3.703 3.703 3.450 3.533 145,800 -0.20(-5.44%)
Dec 20, 2002 3.733 3.767 3.693 3.737 34,200 +0.00(+0.09%)
Dec 19, 2002 3.683 3.730 3.683 3.733 23,400 +0.03(+0.72%)
Dec 18, 2002 3.820 3.820 3.683 3.707 42,300 -0.13(-3.30%)
Dec 17, 2002 3.867 3.923 3.813 3.833 100,200 -0.07(-1.71%)
Dec 16, 2002 3.767 3.900 3.767 3.900 86,400 +0.12(+3.08%)
Dec 13, 2002 3.810 3.823 3.783 3.783 99,000 -0.02(-0.61%)
Dec 12, 2002 3.917 3.917 3.807 3.807 23,700 -0.14(-3.63%)
Dec 11, 2002 3.990 4.043 3.933 3.950 73,500 +0.06(+1.54%)
Dec 10, 2002 3.817 3.903 3.817 3.890 48,000 +0.11(+2.82%)
Dec 09, 2002 3.843 3.860 3.783 3.783 69,900 -0.07(-1.90%)
Dec 06, 2002 3.817 3.870 3.793 3.857 42,000 +0.01(+0.17%)
Dec 05, 2002 3.833 3.900 3.800 3.850 138,900 +0.05(+1.23%)
Dec 04, 2002 4.050 4.050 3.670 3.803 168,600 -0.36(-8.65%)
Dec 03, 2002 4.453 4.453 4.163 4.163 76,800 -0.26(-5.81%)
Dec 02, 2002 4.360 4.467 4.350 4.420 97,500 +0.15(+3.59%)
Nov 29, 2002 4.287 4.367 4.267 4.267 48,000 +0.05(+1.11%)
Nov 27, 2002 4.150 4.250 4.130 4.220 50,400 +0.10(+2.51%)
Nov 26, 2002 4.067 4.133 3.947 4.117 39,900 +0.05(+1.23%)
Nov 25, 2002 4.103 4.137 4.063 4.067 49,200 -0.04(-1.05%)
Nov 22, 2002 4.120 4.183 4.073 4.110 63,300 -0.04(-1.04%)
Nov 21, 2002 4.027 4.240 4.027 4.153 79,800 +0.14(+3.40%)
Nov 20, 2002 3.867 4.050 3.867 4.017 26,400 +0.12(+2.99%)
Nov 19, 2002 3.813 3.950 3.813 3.900 40,200 +0.08(+2.18%)
Nov 18, 2002 3.883 3.883 3.783 3.817 31,800 -0.05(-1.29%)
Nov 15, 2002 3.900 3.913 3.853 3.867 25,800 -0.03(-0.85%)
Nov 14, 2002 3.687 3.900 3.687 3.900 57,000 +0.25(+6.75%)
Nov 13, 2002 3.693 3.747 3.627 3.653 39,300 -0.06(-1.70%)
Nov 12, 2002 3.700 3.747 3.660 3.717 231,300 +0.05(+1.36%)
Nov 11, 2002 3.860 3.860 3.667 3.667 50,100 -0.23(-5.82%)
Nov 08, 2002 3.867 3.917 3.867 3.893 29,400 +0.05(+1.30%)
Nov 07, 2002 3.980 3.980 3.840 3.843 57,900 -0.17(-4.24%)
Nov 06, 2002 4.013 4.047 3.840 4.013 80,400 -0.03(-0.82%)
Nov 05, 2002 3.983 4.113 3.840 4.047 118,200 +0.03(+0.75%)
Nov 04, 2002 4.000 4.017 3.667 4.017 410,700 +0.04(+1.01%)
Nov 01, 2002 3.953 3.983 3.863 3.977 61,800 -0.01(-0.17%)
Oct 31, 2002 3.707 3.983 3.633 3.983 179,400 +0.31(+8.44%)
Oct 30, 2002 3.663 3.687 3.633 3.673 93,600 +0.01(+0.27%)
Oct 29, 2002 3.613 3.663 3.573 3.663 60,000 +0.05(+1.48%)
Oct 28, 2002 3.500 3.663 3.500 3.610 118,800 +0.12(+3.34%)
Oct 25, 2002 3.467 3.533 3.460 3.493 77,400 +0.03(+0.77%)
Oct 24, 2002 3.570 3.577 3.467 3.467 24,300 -0.07(-1.98%)
Oct 23, 2002 3.500 3.583 3.433 3.537 48,900 +0.01(+0.28%)
Oct 22, 2002 3.583 3.617 3.527 3.527 30,000 -0.09(-2.49%)
Oct 21, 2002 3.417 3.650 3.380 3.617 87,900 +0.17(+5.03%)
Oct 18, 2002 3.400 3.450 3.333 3.443 26,400 +0.04(+1.27%)
Oct 17, 2002 3.370 3.400 3.333 3.400 149,700 -0.00(-0.10%)
Oct 16, 2002 3.443 3.447 3.333 3.403 76,800 -0.04(-1.07%)
Oct 15, 2002 3.247 3.527 3.247 3.440 47,700 +0.19(+5.95%)
Oct 14, 2002 3.277 3.277 3.210 3.247 7,800 +0.00(+0.10%)
Oct 11, 2002 3.127 3.267 3.127 3.243 142,200 +0.12(+3.73%)
Oct 10, 2002 3.083 3.170 3.047 3.127 232,500 +0.01(+0.32%)
Oct 09, 2002 3.233 3.233 2.987 3.117 1,170,000 -0.12(-3.61%)
Oct 08, 2002 3.233 3.310 3.140 3.233 82,800 -0.01(-0.31%)
Oct 07, 2002 3.273 3.317 3.200 3.243 264,900 -0.06(-1.92%)
Oct 04, 2002 3.433 3.433 3.250 3.307 144,600 -0.09(-2.74%)
Oct 03, 2002 3.433 3.477 3.300 3.400 186,300 -0.03(-0.97%)
Oct 02, 2002 3.503 3.503 3.433 3.433 28,200 -0.07(-1.90%)
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.