Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.800	5.890	5.513	5.563	59,400	-0.26(-4.46%)
Apr 27, 2007	5.497	5.823	5.497	5.823	85,200	+0.34(+6.27%)
Apr 26, 2007	5.637	5.643	5.453	5.480	34,800	-0.17(-2.95%)
Apr 25, 2007	5.797	5.810	5.647	5.647	40,200	-0.10(-1.68%)
Apr 24, 2007	5.837	5.843	5.680	5.743	37,500	-0.10(-1.71%)
Apr 23, 2007	5.663	5.890	5.643	5.843	58,500	+0.18(+3.24%)
Apr 20, 2007	5.433	5.763	5.433	5.660	121,800	+0.23(+4.30%)
Apr 19, 2007	5.493	5.493	5.120	5.427	205,500	-0.01(-0.25%)
Apr 18, 2007	5.583	5.627	5.347	5.440	74,400	-0.16(-2.91%)
Apr 17, 2007	5.667	5.667	5.603	5.603	46,500	-0.05(-0.88%)
Apr 16, 2007	5.683	5.713	5.617	5.653	69,000	-0.03(-0.53%)
Apr 13, 2007	5.510	5.750	5.483	5.683	98,700	+0.18(+3.33%)
Apr 12, 2007	5.273	5.583	5.250	5.500	82,800	+0.26(+4.90%)
Apr 11, 2007	5.237	5.297	5.237	5.243	44,400	-0.01(-0.13%)
Apr 10, 2007	5.247	5.353	5.247	5.250	53,100	-0.04(-0.69%)
Apr 09, 2007	5.517	5.517	5.287	5.287	51,000	-0.23(-4.17%)
Apr 05, 2007	5.517	5.550	5.500	5.517	52,800	+0.00(+0.00%)
Apr 04, 2007	5.477	5.560	5.443	5.517	53,100	+0.03(+0.49%)
Apr 03, 2007	5.507	5.577	5.413	5.490	73,800	-0.02(-0.30%)

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.