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 (%)
Mar 31, 2006 5.183 5.183 5.023 5.023 50,400 -0.18(-3.40%)
Mar 30, 2006 5.283 5.323 5.200 5.200 71,400 -0.08(-1.45%)
Mar 29, 2006 5.093 5.300 5.087 5.277 149,400 +0.15(+2.93%)
Mar 28, 2006 5.027 5.127 5.017 5.127 163,800 +0.10(+1.99%)
Mar 27, 2006 5.110 5.150 5.010 5.027 101,400 -0.04(-0.72%)
Mar 24, 2006 5.133 5.137 4.717 5.063 388,200 -0.36(-6.70%)
Mar 23, 2006 5.283 5.457 5.237 5.427 84,900 +0.16(+3.04%)
Mar 22, 2006 5.233 5.283 5.217 5.267 19,200 +0.04(+0.75%)
Mar 21, 2006 5.150 5.243 5.137 5.228 29,700 +0.04(+0.85%)
Mar 20, 2006 5.220 5.223 5.133 5.183 44,400 -0.00(-0.06%)
Mar 17, 2006 5.260 5.283 5.167 5.187 67,500 -0.08(-1.52%)
Mar 16, 2006 5.137 5.367 5.137 5.267 35,100 +0.13(+2.53%)
Mar 15, 2006 5.083 5.137 5.083 5.137 14,400 +0.09(+1.85%)
Mar 14, 2006 5.087 5.087 5.000 5.043 35,100 +0.01(+0.13%)
Mar 13, 2006 5.117 5.120 5.003 5.037 36,900 -0.08(-1.63%)
Mar 10, 2006 5.103 5.140 5.057 5.120 39,900 +0.00(+0.07%)
Mar 09, 2006 5.200 5.233 5.093 5.117 25,500 -0.05(-0.97%)
Mar 08, 2006 5.183 5.250 5.110 5.167 75,000 +0.02(+0.32%)
Mar 07, 2006 5.020 5.153 5.003 5.150 200,100 +0.11(+2.25%)
Mar 06, 2006 5.167 5.167 5.000 5.037 51,300 -0.07(-1.44%)
Mar 03, 2006 5.063 5.123 5.063 5.110 32,100 +0.01(+0.20%)
Mar 02, 2006 5.103 5.117 5.083 5.100 16,500 -0.03(-0.58%)
Mar 01, 2006 5.090 5.130 5.017 5.130 44,100 +0.02(+0.46%)
Feb 28, 2006 5.063 5.117 5.043 5.107 41,700 +0.04(+0.86%)
Feb 27, 2006 5.020 5.090 5.000 5.063 81,900 -0.04(-0.78%)
Feb 24, 2006 5.200 5.200 5.103 5.103 29,700 -0.08(-1.61%)
Feb 23, 2006 5.073 5.230 5.073 5.187 87,900 +0.10(+1.90%)
Feb 22, 2006 5.330 5.333 5.033 5.090 189,600 -0.24(-4.56%)
Feb 21, 2006 5.467 5.467 5.320 5.333 98,700 -0.12(-2.14%)
Feb 17, 2006 5.350 5.450 5.280 5.450 53,100 +0.12(+2.19%)
Feb 16, 2006 5.333 5.343 5.307 5.333 45,600 +0.00(+0.00%)
Feb 15, 2006 5.433 5.443 5.313 5.333 105,600 -0.14(-2.62%)
Feb 14, 2006 5.293 5.477 5.253 5.477 43,200 +0.18(+3.46%)
Feb 13, 2006 5.317 5.317 5.257 5.293 35,700 +0.00(+0.00%)
Feb 10, 2006 5.333 5.363 5.250 5.293 34,800 -0.09(-1.61%)
Feb 09, 2006 5.417 5.467 5.340 5.380 54,000 +0.05(+0.88%)
Feb 08, 2006 5.367 5.367 5.250 5.333 83,700 +0.00(+0.00%)
Feb 07, 2006 5.467 5.467 5.287 5.333 74,700 -0.11(-2.08%)
Feb 06, 2006 5.533 5.533 5.390 5.447 71,700 -0.14(-2.45%)
Feb 03, 2006 5.470 5.583 5.470 5.583 57,600 +0.03(+0.54%)
Feb 02, 2006 5.437 5.560 5.427 5.553 85,800 +0.10(+1.90%)
Feb 01, 2006 5.513 5.522 5.363 5.450 49,500 -0.06(-1.15%)
Jan 31, 2006 5.767 5.790 5.500 5.513 130,800 -0.13(-2.36%)
Jan 30, 2006 5.527 5.667 5.520 5.647 96,000 +0.12(+2.17%)
Jan 27, 2006 5.380 5.563 5.363 5.527 59,700 +0.08(+1.47%)
Jan 26, 2006 5.350 5.447 5.350 5.447 59,400 +0.08(+1.43%)
Jan 25, 2006 5.357 5.370 5.343 5.370 54,000 +0.02(+0.37%)
Jan 24, 2006 5.300 5.367 5.270 5.350 152,700 +0.05(+0.94%)
Jan 23, 2006 5.243 5.330 5.223 5.300 68,700 +0.10(+1.99%)
Jan 20, 2006 5.220 5.240 5.183 5.197 72,000 -0.04(-0.83%)
Jan 19, 2006 5.217 5.243 5.190 5.240 63,300 +0.04(+0.77%)
Jan 18, 2006 5.143 5.217 5.143 5.200 44,400 +0.04(+0.78%)
Jan 17, 2006 5.160 5.210 5.133 5.160 83,100 +0.02(+0.45%)
Jan 13, 2006 5.107 5.170 5.070 5.137 159,900 -0.00(-0.06%)
Jan 12, 2006 5.167 5.167 5.140 5.140 92,400 -0.03(-0.52%)
Jan 11, 2006 5.030 5.167 5.007 5.167 172,500 +0.12(+2.38%)
Jan 10, 2006 4.940 5.123 4.940 5.047 114,000 +0.07(+1.47%)
Jan 09, 2006 4.820 5.003 4.820 4.973 120,000 +0.19(+3.90%)
Jan 06, 2006 4.890 4.900 4.760 4.787 113,100 +0.03(+0.63%)
Jan 05, 2006 4.817 4.833 4.633 4.757 162,900 -0.06(-1.25%)
Jan 04, 2006 5.053 5.063 4.787 4.817 318,900 -0.26(-5.18%)
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.