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 (%)
Aug 31, 2007 6.400 6.413 6.213 6.300 94,200 -0.13(-2.07%)
Aug 30, 2007 6.317 6.517 6.040 6.433 123,600 +0.15(+2.39%)
Aug 29, 2007 6.240 6.397 6.077 6.283 227,700 -0.00(-0.05%)
Aug 28, 2007 6.390 6.390 6.170 6.287 228,600 -0.02(-0.26%)
Aug 27, 2007 6.370 6.577 6.243 6.303 329,400 -0.11(-1.77%)
Aug 24, 2007 6.617 6.617 6.310 6.417 175,200 -0.20(-2.97%)
Aug 23, 2007 6.600 6.700 6.507 6.613 189,600 +0.06(+0.97%)
Aug 22, 2007 6.600 6.747 6.407 6.550 381,000 +0.19(+2.93%)
Aug 21, 2007 6.333 6.693 6.263 6.363 278,400 -0.00(-0.05%)
Aug 20, 2007 6.233 6.580 5.893 6.367 388,500 +0.07(+1.06%)
Aug 17, 2007 6.223 6.457 6.000 6.300 273,900 +0.14(+2.27%)
Aug 16, 2007 6.153 6.417 5.457 6.160 300,600 -0.32(-4.89%)
Aug 15, 2007 6.513 6.583 6.340 6.477 164,400 -0.04(-0.61%)
Aug 14, 2007 6.350 6.663 6.283 6.517 200,400 +0.23(+3.71%)
Aug 13, 2007 6.133 6.863 5.953 6.283 362,400 +0.08(+1.34%)
Aug 10, 2007 5.373 6.250 5.293 6.200 264,900 +0.79(+14.60%)
Aug 09, 2007 5.750 5.830 5.387 5.410 309,300 -0.41(-7.04%)
Aug 08, 2007 6.113 6.113 5.657 5.820 332,700 -0.21(-3.54%)
Aug 07, 2007 6.083 6.127 5.967 6.033 126,300 -0.12(-2.00%)
Aug 06, 2007 6.393 6.587 6.120 6.157 230,100 -0.54(-8.02%)
Aug 03, 2007 6.753 6.873 6.693 6.693 157,500 -0.18(-2.57%)
Aug 02, 2007 6.943 7.000 6.823 6.870 131,100 -0.14(-1.95%)
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.