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

Rex American Resources Corp (NY: REX )

55.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2009 3.570 3.607 3.493 3.493 78,723 -0.14(-3.85%)
Aug 28, 2009 3.770 3.823 3.577 3.633 86,919 -0.13(-3.45%)
Aug 27, 2009 3.777 3.813 3.660 3.763 73,374 -0.02(-0.53%)
Aug 26, 2009 3.757 3.837 3.717 3.783 119,607 -0.03(-0.70%)
Aug 25, 2009 3.767 3.877 3.670 3.810 101,496 +0.05(+1.42%)
Aug 24, 2009 3.870 3.900 3.727 3.757 126,075 -0.10(-2.68%)
Aug 21, 2009 3.643 3.860 3.597 3.860 90,105 +0.26(+7.32%)
Aug 20, 2009 3.617 3.623 3.567 3.597 30,063 -0.02(-0.55%)
Aug 19, 2009 3.530 3.630 3.510 3.617 87,648 +0.05(+1.31%)
Aug 18, 2009 3.577 3.703 3.503 3.570 203,421 +0.02(+0.66%)
Aug 17, 2009 3.597 3.643 3.400 3.547 83,463 -0.08(-2.30%)
Aug 14, 2009 3.677 3.703 3.603 3.630 74,136 -0.07(-1.80%)
Aug 13, 2009 3.763 3.897 3.647 3.697 241,308 -0.08(-2.20%)
Aug 12, 2009 3.733 3.910 3.670 3.780 93,132 +0.05(+1.25%)
Aug 11, 2009 3.840 3.910 3.697 3.733 103,599 -0.12(-3.03%)
Aug 10, 2009 3.857 3.913 3.800 3.850 100,302 -0.01(-0.17%)
Aug 07, 2009 3.767 3.957 3.737 3.857 139,620 +0.18(+4.99%)
Aug 06, 2009 3.673 3.767 3.607 3.673 48,549 +0.01(+0.18%)
Aug 05, 2009 3.720 3.863 3.577 3.667 110,100 -0.06(-1.61%)
Aug 04, 2009 3.860 3.860 3.703 3.727 51,015 -0.16(-4.03%)
Aug 03, 2009 3.743 3.957 3.673 3.883 45,048 +0.15(+4.02%)
Jul 31, 2009 3.743 3.817 3.700 3.733 87,696 -0.01(-0.27%)
Jul 30, 2009 3.803 3.920 3.683 3.743 69,933 +0.02(+0.45%)
Jul 29, 2009 3.817 3.843 3.595 3.727 47,841 -0.12(-3.04%)
Jul 28, 2009 3.867 3.963 3.747 3.843 197,250 -0.05(-1.28%)
Jul 27, 2009 3.983 4.000 3.750 3.893 118,317 +0.02(+0.60%)
Jul 24, 2009 3.793 3.923 3.733 3.870 2,550 +0.05(+1.22%)
Jul 23, 2009 3.763 3.873 3.710 3.823 70,917 +0.05(+1.24%)
Jul 22, 2009 3.580 3.877 3.580 3.777 107,985 +0.20(+5.49%)
Jul 21, 2009 3.497 3.583 3.417 3.580 70,620 +0.08(+2.38%)
Jul 20, 2009 3.497 3.497 3.407 3.497 86,700 +0.03(+0.87%)
Jul 17, 2009 3.490 3.490 3.407 3.467 51,300 -0.02(-0.57%)
Jul 16, 2009 3.387 3.497 3.383 3.487 196,800 +0.07(+1.95%)
Jul 15, 2009 3.350 3.437 3.330 3.420 128,100 +0.07(+1.99%)
Jul 14, 2009 3.390 3.393 3.320 3.353 48,600 -0.02(-0.69%)
Jul 13, 2009 3.350 3.380 3.247 3.377 35,400 +0.04(+1.10%)
Jul 10, 2009 3.237 3.353 3.203 3.340 32,400 +0.10(+3.09%)
Jul 09, 2009 3.390 3.473 3.207 3.240 73,737 -0.13(-3.76%)
Jul 08, 2009 3.327 3.390 3.300 3.367 54,180 +0.07(+2.02%)
Jul 07, 2009 3.313 3.390 3.280 3.300 54,282 +0.03(+0.81%)
Jul 06, 2009 3.323 3.380 3.210 3.273 94,221 -0.13(-3.82%)
Jul 02, 2009 3.267 3.403 3.203 3.403 85,530 +0.06(+1.90%)
Jul 01, 2009 3.390 3.457 3.307 3.340 143,877 -0.01(-0.40%)
Jun 30, 2009 3.397 3.420 3.313 3.353 70,404 -0.05(-1.47%)
Jun 29, 2009 3.380 3.430 3.333 3.403 62,598 +0.03(+0.79%)
Jun 26, 2009 3.303 3.417 3.210 3.377 177,891 +0.03(+1.00%)
Jun 25, 2009 3.300 3.380 3.287 3.343 141,552 +0.07(+2.03%)
Jun 24, 2009 3.343 3.343 3.237 3.277 61,599 -0.03(-1.01%)
Jun 23, 2009 3.237 3.357 3.237 3.310 46,722 +0.06(+1.85%)
Jun 22, 2009 3.377 3.377 3.250 3.250 97,290 -0.15(-4.32%)
Jun 19, 2009 3.443 3.443 3.373 3.397 75,519 +0.02(+0.49%)
Jun 18, 2009 3.430 3.493 3.357 3.380 25,746 -0.06(-1.84%)
Jun 17, 2009 3.320 3.473 3.320 3.443 35,955 +0.12(+3.61%)
Jun 16, 2009 3.397 3.397 3.297 3.323 41,607 -0.03(-0.80%)
Jun 15, 2009 3.340 3.470 3.303 3.350 87,882 -0.10(-2.90%)
Jun 12, 2009 3.223 3.640 3.217 3.450 94,461 +0.19(+5.83%)
Jun 11, 2009 3.423 3.443 3.247 3.260 59,271 -0.16(-4.68%)
Jun 10, 2009 3.487 3.487 3.233 3.420 130,386 -0.03(-0.97%)
Jun 09, 2009 3.597 3.700 3.383 3.453 105,243 -0.10(-2.91%)
Jun 08, 2009 3.537 3.712 3.493 3.557 60,222 +0.03(+0.95%)
Jun 05, 2009 3.630 3.720 3.345 3.523 149,169 -0.12(-3.21%)
Jun 04, 2009 3.447 3.647 3.420 3.640 42,780 +0.22(+6.54%)
Jun 03, 2009 3.387 3.427 3.313 3.417 77,598 +0.00(+0.10%)
Jun 02, 2009 3.503 3.557 3.370 3.413 122,766 -0.11(-3.12%)
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.