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, 2012 5.853 5.910 5.800 5.800 59,370 -0.01(-0.23%)
Aug 30, 2012 5.917 6.217 5.707 5.813 156,801 -0.13(-2.13%)
Aug 29, 2012 6.183 6.217 5.917 5.940 160,839 +0.02(+0.34%)
Aug 27, 2012 5.987 6.027 5.917 5.920 67,752 -0.06(-1.00%)
Aug 24, 2012 5.923 6.013 5.903 5.980 32,697 +0.04(+0.73%)
Aug 23, 2012 5.943 6.023 5.917 5.937 70,524 +0.00(+0.00%)
Aug 22, 2012 6.223 6.223 5.913 5.937 77,514 -0.26(-4.25%)
Aug 21, 2012 6.513 6.513 6.190 6.200 77,469 -0.30(-4.57%)
Aug 20, 2012 6.383 6.530 6.383 6.497 37,227 +0.10(+1.62%)
Aug 17, 2012 6.430 6.440 6.333 6.393 75,834 -0.06(-0.93%)
Aug 16, 2012 6.330 6.473 6.330 6.453 25,977 +0.15(+2.43%)
Aug 15, 2012 6.203 6.330 6.203 6.300 22,464 +0.10(+1.56%)
Aug 14, 2012 6.250 6.293 6.190 6.203 14,970 +0.00(+0.05%)
Aug 13, 2012 6.127 6.287 6.127 6.200 38,301 +0.07(+1.14%)
Aug 10, 2012 6.183 6.190 6.100 6.130 54,435 -0.07(-1.08%)
Aug 09, 2012 6.147 6.233 6.147 6.197 36,102 +0.07(+1.20%)
Aug 08, 2012 6.183 6.227 6.033 6.123 86,799 -0.11(-1.82%)
Aug 07, 2012 6.097 6.267 6.097 6.237 51,438 +0.17(+2.86%)
Aug 06, 2012 5.953 6.080 5.913 6.063 44,430 +0.14(+2.36%)
Aug 03, 2012 5.953 5.990 5.820 5.923 62,598 +0.02(+0.28%)
Aug 02, 2012 5.803 5.987 5.803 5.907 73,938 +0.06(+0.97%)
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.