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 (%)
Dec 31, 2007 5.067 5.283 4.993 5.257 95,475 +0.19(+3.75%)
Dec 28, 2007 5.070 5.170 5.003 5.067 50,100 -0.02(-0.33%)
Dec 27, 2007 5.390 5.433 5.060 5.083 56,700 -0.28(-5.28%)
Dec 26, 2007 5.267 5.400 5.260 5.367 63,900 +0.12(+2.22%)
Dec 24, 2007 5.310 5.380 5.231 5.250 25,800 -0.06(-1.13%)
Dec 21, 2007 5.307 5.400 5.307 5.310 61,500 +0.00(+0.06%)
Dec 20, 2007 5.447 5.500 5.200 5.307 156,300 -0.12(-2.21%)
Dec 19, 2007 5.250 5.450 5.250 5.427 97,500 +0.18(+3.37%)
Dec 18, 2007 5.277 5.360 5.197 5.250 121,200 -0.06(-1.07%)
Dec 17, 2007 5.217 5.387 5.217 5.307 131,850 +0.03(+0.51%)
Dec 14, 2007 4.930 5.437 4.917 5.280 645,090 +0.29(+5.74%)
Dec 13, 2007 4.937 5.033 4.873 4.993 214,800 -0.01(-0.13%)
Dec 12, 2007 5.403 5.440 5.000 5.000 142,800 -0.39(-7.18%)
Dec 11, 2007 5.387 5.563 5.360 5.387 78,600 +0.02(+0.44%)
Dec 10, 2007 5.383 5.413 5.247 5.363 78,000 +0.05(+0.88%)
Dec 07, 2007 5.140 5.407 5.133 5.317 56,700 +0.17(+3.30%)
Dec 06, 2007 5.090 5.193 5.077 5.147 147,300 +0.05(+0.98%)
Dec 05, 2007 5.050 5.167 5.050 5.097 95,100 +0.09(+1.80%)
Dec 04, 2007 4.937 5.017 4.900 5.007 92,400 +0.06(+1.14%)
Dec 03, 2007 5.150 5.237 4.933 4.950 210,300 -0.18(-3.57%)
Nov 30, 2007 5.100 5.370 5.097 5.133 208,800 +0.07(+1.45%)
Nov 29, 2007 5.167 5.383 5.057 5.060 250,500 +0.13(+2.64%)
Nov 28, 2007 4.943 5.153 4.930 4.930 204,507 -0.05(-1.07%)
Nov 27, 2007 5.163 5.330 4.983 4.983 114,600 -0.24(-4.53%)
Nov 26, 2007 5.207 5.557 5.207 5.220 202,500 -0.03(-0.63%)
Nov 23, 2007 5.347 5.347 5.210 5.253 21,000 -0.11(-1.99%)
Nov 21, 2007 5.027 5.390 4.967 5.360 106,200 +0.28(+5.44%)
Nov 20, 2007 5.303 5.303 5.050 5.083 117,000 -0.17(-3.30%)
Nov 19, 2007 5.583 5.623 5.187 5.257 213,000 -0.32(-5.74%)
Nov 16, 2007 5.500 5.577 5.343 5.577 82,200 +0.09(+1.70%)
Nov 15, 2007 5.633 5.633 5.383 5.483 123,900 -0.15(-2.66%)
Nov 14, 2007 5.327 5.633 5.303 5.633 105,900 +0.32(+5.96%)
Nov 13, 2007 5.580 5.657 5.310 5.317 202,500 -0.25(-4.49%)
Nov 12, 2007 5.477 5.770 5.423 5.567 183,900 +0.09(+1.64%)
Nov 09, 2007 5.727 5.747 5.457 5.477 192,300 -0.28(-4.86%)
Nov 08, 2007 5.893 5.893 5.540 5.757 171,900 -0.10(-1.76%)
Nov 07, 2007 6.190 6.207 5.830 5.860 130,500 -0.36(-5.84%)
Nov 06, 2007 6.137 6.297 6.087 6.223 145,800 +0.12(+2.02%)
Nov 05, 2007 6.033 6.177 5.983 6.100 151,200 +0.07(+1.22%)
Nov 02, 2007 6.007 6.197 5.840 6.027 165,000 +0.04(+0.61%)
Nov 01, 2007 5.913 6.063 5.837 5.990 92,400 +0.06(+1.07%)
Oct 31, 2007 5.900 6.067 5.757 5.927 177,600 -0.01(-0.11%)
Oct 30, 2007 5.803 5.953 5.790 5.933 84,600 +0.13(+2.24%)
Oct 29, 2007 5.837 5.923 5.683 5.803 183,300 -0.05(-0.85%)
Oct 26, 2007 5.933 5.933 5.770 5.853 134,700 -0.09(-1.57%)
Oct 25, 2007 5.923 5.967 5.830 5.947 53,700 +0.02(+0.28%)
Oct 24, 2007 5.920 6.073 5.817 5.930 140,700 -0.01(-0.11%)
Oct 23, 2007 5.867 5.937 5.600 5.937 97,800 +0.09(+1.48%)
Oct 22, 2007 5.583 5.947 5.460 5.850 168,000 +0.24(+4.28%)
Oct 19, 2007 6.037 6.037 5.493 5.610 167,100 -0.37(-6.24%)
Oct 18, 2007 5.953 5.990 5.887 5.983 97,800 +0.03(+0.50%)
Oct 17, 2007 5.950 6.037 5.907 5.953 147,900 +0.04(+0.62%)
Oct 16, 2007 5.813 6.003 5.780 5.917 123,900 +0.07(+1.26%)
Oct 15, 2007 5.933 5.970 5.843 5.843 147,600 -0.18(-3.04%)
Oct 12, 2007 6.100 6.110 5.873 6.027 101,700 -0.10(-1.58%)
Oct 11, 2007 6.210 6.210 6.047 6.123 101,100 -0.06(-0.97%)
Oct 10, 2007 6.107 6.197 6.083 6.183 144,600 +0.02(+0.38%)
Oct 09, 2007 6.090 6.170 5.953 6.160 173,700 +0.05(+0.76%)
Oct 08, 2007 6.127 6.200 6.100 6.113 86,100 -0.01(-0.22%)
Oct 05, 2007 6.117 6.183 6.027 6.127 136,800 +0.00(+0.05%)
Oct 04, 2007 6.217 6.263 6.033 6.123 71,100 -0.11(-1.76%)
Oct 03, 2007 6.157 6.447 6.157 6.233 113,700 +0.05(+0.86%)
Oct 02, 2007 6.323 6.330 6.180 6.180 95,100 -0.14(-2.27%)
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.