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 (%)
Aug 29, 2003 4.683 4.733 4.670 4.717 82,800 +0.03(+0.71%)
Aug 28, 2003 4.697 4.733 4.640 4.683 72,900 -0.01(-0.28%)
Aug 27, 2003 4.643 4.700 4.640 4.697 30,300 +0.05(+1.08%)
Aug 26, 2003 4.747 4.747 4.610 4.647 68,700 -0.07(-1.48%)
Aug 25, 2003 4.767 4.767 4.687 4.717 123,300 -0.02(-0.35%)
Aug 22, 2003 4.723 4.797 4.717 4.733 77,400 -0.00(-0.07%)
Aug 21, 2003 4.653 4.750 4.633 4.737 86,700 +0.08(+1.72%)
Aug 20, 2003 4.637 4.657 4.527 4.657 152,700 +0.00(+0.07%)
Aug 19, 2003 4.610 4.653 4.570 4.653 76,200 +0.04(+0.94%)
Aug 18, 2003 4.533 4.613 4.507 4.610 103,800 +0.04(+0.95%)
Aug 15, 2003 4.583 4.640 4.567 4.567 38,400 -0.02(-0.36%)
Aug 14, 2003 4.583 4.583 4.527 4.583 39,300 +0.01(+0.29%)
Aug 13, 2003 4.600 4.600 4.570 4.570 23,100 -0.01(-0.22%)
Aug 12, 2003 4.500 4.583 4.500 4.580 81,900 +0.07(+1.63%)
Aug 11, 2003 4.480 4.507 4.433 4.507 68,700 +0.01(+0.22%)
Aug 08, 2003 4.410 4.527 4.410 4.497 106,200 +0.11(+2.59%)
Aug 07, 2003 4.300 4.410 4.300 4.383 176,400 +0.12(+2.73%)
Aug 06, 2003 4.267 4.300 4.260 4.267 25,500 -0.02(-0.39%)
Aug 05, 2003 4.250 4.290 4.237 4.283 33,300 +0.01(+0.23%)
Aug 04, 2003 4.417 4.417 4.250 4.273 52,200 -0.16(-3.61%)
Aug 01, 2003 4.433 4.450 4.393 4.433 48,000 -0.02(-0.37%)
Jul 31, 2003 4.433 4.513 4.390 4.450 57,900 +0.04(+0.98%)
Jul 30, 2003 4.407 4.417 4.367 4.407 50,400 +0.00(+0.00%)
Jul 29, 2003 4.393 4.407 4.350 4.407 72,900 +0.00(+0.00%)
Jul 28, 2003 4.317 4.450 4.317 4.407 56,400 +0.06(+1.30%)
Jul 25, 2003 4.317 4.367 4.273 4.350 42,600 +0.02(+0.38%)
Jul 24, 2003 4.233 4.333 4.233 4.333 94,500 +0.13(+3.17%)
Jul 23, 2003 4.267 4.267 4.180 4.200 76,800 -0.08(-1.87%)
Jul 22, 2003 4.233 4.310 4.217 4.280 66,300 +0.06(+1.50%)
Jul 21, 2003 4.250 4.250 4.197 4.217 28,500 -0.02(-0.39%)
Jul 18, 2003 4.353 4.357 4.233 4.233 25,200 -0.13(-2.98%)
Jul 17, 2003 4.400 4.430 4.347 4.363 29,700 -0.04(-0.83%)
Jul 16, 2003 4.383 4.433 4.327 4.400 23,400 +0.05(+1.15%)
Jul 15, 2003 4.417 4.453 4.327 4.350 29,700 -0.08(-1.81%)
Jul 14, 2003 4.500 4.583 4.367 4.430 109,800 -0.04(-0.82%)
Jul 11, 2003 4.267 4.467 4.233 4.467 420,300 +0.20(+4.69%)
Jul 10, 2003 4.277 4.300 4.267 4.267 124,800 -0.02(-0.54%)
Jul 09, 2003 4.333 4.353 4.277 4.290 158,100 -0.02(-0.46%)
Jul 08, 2003 4.200 4.350 4.183 4.310 310,200 +0.12(+2.86%)
Jul 07, 2003 4.100 4.213 4.100 4.190 228,300 +0.08(+2.03%)
Jul 03, 2003 4.133 4.167 4.050 4.107 187,200 -0.00(-0.08%)
Jul 02, 2003 4.067 4.150 4.067 4.110 128,700 +0.01(+0.24%)
Jul 01, 2003 4.083 4.150 4.033 4.100 102,000 +0.06(+1.57%)
Jun 30, 2003 4.193 4.207 4.037 4.037 206,700 -0.12(-2.96%)
Jun 27, 2003 4.260 4.260 4.100 4.160 62,400 -0.13(-3.11%)
Jun 26, 2003 4.233 4.343 4.223 4.293 89,700 +0.07(+1.74%)
Jun 25, 2003 4.283 4.287 4.100 4.220 67,800 -0.06(-1.33%)
Jun 24, 2003 4.300 4.343 4.050 4.277 165,900 -0.11(-2.58%)
Jun 23, 2003 4.633 4.633 4.367 4.390 108,900 -0.23(-4.91%)
Jun 20, 2003 4.600 4.663 4.600 4.617 75,000 -0.02(-0.36%)
Jun 19, 2003 4.743 4.753 4.617 4.633 126,300 -0.08(-1.70%)
Jun 18, 2003 4.650 4.800 4.650 4.713 79,500 +0.07(+1.43%)
Jun 17, 2003 4.617 4.647 4.587 4.647 124,200 +0.01(+0.29%)
Jun 16, 2003 4.603 4.667 4.603 4.633 250,800 -0.00(-0.07%)
Jun 13, 2003 4.660 4.667 4.600 4.637 61,800 -0.03(-0.64%)
Jun 12, 2003 4.640 4.667 4.600 4.667 84,000 +0.00(+0.00%)
Jun 11, 2003 4.790 4.817 4.623 4.667 161,100 -0.15(-3.11%)
Jun 10, 2003 4.783 4.880 4.740 4.817 50,700 +0.05(+1.12%)
Jun 09, 2003 4.727 4.767 4.583 4.763 151,500 +0.04(+0.85%)
Jun 06, 2003 4.883 4.970 4.723 4.723 149,400 -0.18(-3.61%)
Jun 05, 2003 4.840 4.940 4.783 4.900 121,800 -0.04(-0.81%)
Jun 04, 2003 4.907 4.967 4.840 4.940 127,800 +0.03(+0.68%)
Jun 03, 2003 4.600 4.907 4.600 4.907 407,100 +0.22(+4.69%)
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.