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 (%)
Sep 30, 2003 4.373 4.373 4.373 4.350 55,200 -0.05(-1.14%)
Sep 29, 2003 4.367 4.400 4.367 4.400 45,900 -0.03(-0.75%)
Sep 26, 2003 4.450 4.520 4.400 4.433 78,600 -0.06(-1.41%)
Sep 25, 2003 4.653 4.653 4.463 4.497 114,300 -0.16(-3.50%)
Sep 24, 2003 4.693 4.693 4.650 4.660 65,400 -0.03(-0.71%)
Sep 23, 2003 4.683 4.693 4.677 4.693 45,000 +0.02(+0.50%)
Sep 22, 2003 4.680 4.687 4.667 4.670 50,100 -0.01(-0.28%)
Sep 19, 2003 4.727 4.727 4.620 4.683 235,500 -0.06(-1.26%)
Sep 18, 2003 4.767 4.777 4.740 4.743 166,200 -0.05(-1.04%)
Sep 17, 2003 4.850 4.850 4.790 4.793 83,700 -0.07(-1.44%)
Sep 16, 2003 4.857 4.893 4.853 4.863 91,800 -0.04(-0.75%)
Sep 15, 2003 4.833 4.900 4.823 4.900 229,500 +0.08(+1.73%)
Sep 12, 2003 4.800 4.833 4.783 4.817 203,700 +0.02(+0.35%)
Sep 11, 2003 4.800 4.850 4.800 4.800 171,900 +0.02(+0.35%)
Sep 10, 2003 4.917 4.933 4.783 4.783 122,100 -0.15(-3.11%)
Sep 09, 2003 5.060 5.067 4.937 4.937 150,300 -0.12(-2.44%)
Sep 08, 2003 5.133 5.133 5.017 5.060 441,900 -0.15(-2.82%)
Sep 05, 2003 5.350 5.350 5.183 5.207 193,200 -0.14(-2.62%)
Sep 04, 2003 5.000 5.367 5.000 5.347 394,800 +0.53(+11.00%)
Sep 03, 2003 4.733 4.833 4.713 4.817 101,400 +0.10(+2.12%)
Sep 02, 2003 4.700 4.733 4.650 4.717 158,700 +0.00(+0.00%)
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%)
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.