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 (%)
Feb 29, 2008 6.170 6.193 6.083 6.190 156,300 +0.02(+0.38%)
Feb 28, 2008 6.160 6.253 6.077 6.167 179,400 +0.02(+0.33%)
Feb 27, 2008 6.293 6.300 6.010 6.147 361,200 -0.17(-2.64%)
Feb 26, 2008 6.090 6.327 6.090 6.313 264,000 +0.18(+2.93%)
Feb 25, 2008 6.163 6.350 6.057 6.133 240,900 -0.05(-0.76%)
Feb 22, 2008 6.270 6.293 5.887 6.180 240,900 -0.14(-2.16%)
Feb 21, 2008 6.303 6.400 6.150 6.317 258,600 +0.05(+0.74%)
Feb 20, 2008 5.977 6.360 5.977 6.270 349,701 +0.32(+5.32%)
Feb 19, 2008 6.163 6.183 5.953 5.953 166,500 -0.21(-3.36%)
Feb 18, 2008 6.153 6.203 6.023 6.160 0 +0.00(+0.00%)
Feb 15, 2008 6.153 6.203 6.023 6.160 181,200 -0.01(-0.11%)
Feb 14, 2008 6.327 6.400 6.097 6.167 157,200 -0.18(-2.89%)
Feb 13, 2008 6.060 6.350 6.033 6.350 303,900 +0.32(+5.31%)
Feb 12, 2008 5.817 6.036 5.810 6.030 353,100 +0.20(+3.37%)
Feb 11, 2008 6.010 6.010 5.753 5.833 281,961 -0.11(-1.80%)
Feb 08, 2008 5.940 6.083 5.870 5.940 291,900 +0.00(+0.00%)
Feb 07, 2008 5.787 6.060 5.667 5.940 311,835 +0.14(+2.41%)
Feb 06, 2008 5.920 5.920 5.633 5.800 187,200 -0.10(-1.75%)
Feb 05, 2008 6.053 6.090 5.863 5.903 104,100 -0.18(-2.96%)
Feb 04, 2008 6.220 6.267 6.067 6.083 155,100 -0.14(-2.20%)
Feb 01, 2008 6.303 6.333 6.167 6.220 211,800 +0.04(+0.65%)
Jan 31, 2008 6.120 6.313 6.120 6.180 158,400 +0.06(+0.98%)
Jan 30, 2008 6.253 6.313 6.097 6.120 173,400 -0.13(-2.13%)
Jan 29, 2008 6.217 6.330 6.180 6.253 92,400 +0.09(+1.41%)
Jan 28, 2008 6.067 6.260 5.907 6.167 208,680 +0.14(+2.38%)
Jan 25, 2008 6.290 6.320 5.817 6.023 171,300 -0.23(-3.73%)
Jan 24, 2008 6.117 6.333 6.097 6.257 164,100 +0.12(+2.01%)
Jan 23, 2008 6.013 6.287 5.743 6.133 259,800 +0.00(+0.00%)
Jan 22, 2008 5.923 6.333 5.923 6.133 231,900 -0.04(-0.59%)
Jan 21, 2008 6.233 6.327 6.080 6.170 0 +0.00(+0.00%)
Jan 18, 2008 6.233 6.327 6.080 6.170 260,400 +0.02(+0.38%)
Jan 17, 2008 6.273 6.303 6.030 6.147 233,100 -0.09(-1.39%)
Jan 16, 2008 5.853 6.233 5.853 6.233 385,800 +0.35(+5.95%)
Jan 15, 2008 5.347 6.000 5.243 5.883 501,900 +0.54(+10.04%)
Jan 14, 2008 5.113 5.360 5.113 5.347 273,720 +0.29(+5.67%)
Jan 11, 2008 5.160 5.167 5.000 5.060 378,600 +0.06(+1.20%)
Jan 10, 2008 5.123 5.203 5.000 5.000 186,000 -0.19(-3.66%)
Jan 09, 2008 5.277 5.277 5.063 5.190 63,000 -0.10(-1.89%)
Jan 08, 2008 5.457 5.457 5.250 5.290 77,100 -0.12(-2.22%)
Jan 07, 2008 5.153 5.410 5.077 5.410 147,900 +0.27(+5.32%)
Jan 04, 2008 5.333 5.333 5.043 5.137 113,700 -0.21(-3.93%)
Jan 03, 2008 5.153 5.380 5.150 5.347 144,600 +0.24(+4.63%)
Jan 02, 2008 5.257 5.297 5.007 5.110 64,800 -0.15(-2.79%)
Jan 01, 2008 5.067 5.283 4.993 5.257 0 +0.00(+0.00%)
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%)
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.