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 (%)
Sep 30, 2002 3.550 3.550 3.387 3.433 233,100 -0.12(-3.29%)
Sep 27, 2002 3.677 3.677 3.533 3.550 180,000 -0.13(-3.45%)
Sep 26, 2002 3.650 3.677 3.540 3.677 49,800 +0.05(+1.47%)
Sep 25, 2002 3.547 3.623 3.533 3.623 1,320,000 +0.09(+2.45%)
Sep 24, 2002 3.600 3.630 3.533 3.537 171,300 -0.11(-2.93%)
Sep 23, 2002 3.610 3.663 3.610 3.643 21,900 +0.00(+0.00%)
Sep 20, 2002 3.633 3.663 3.567 3.643 72,000 -0.03(-0.91%)
Sep 19, 2002 3.617 3.767 3.617 3.677 50,400 +0.06(+1.75%)
Sep 18, 2002 3.573 3.650 3.460 3.613 363,300 +0.04(+1.21%)
Sep 17, 2002 3.817 3.817 3.570 3.570 83,400 -0.21(-5.64%)
Sep 16, 2002 3.697 3.857 3.697 3.783 126,300 +0.17(+4.70%)
Sep 13, 2002 3.417 3.633 3.383 3.613 48,600 +0.18(+5.24%)
Sep 12, 2002 3.423 3.450 3.357 3.433 356,400 +0.01(+0.29%)
Sep 11, 2002 3.413 3.443 3.403 3.423 25,200 +0.05(+1.58%)
Sep 10, 2002 3.400 3.437 3.367 3.370 141,900 -0.03(-0.88%)
Sep 09, 2002 3.467 3.467 3.367 3.400 48,000 -0.10(-2.76%)
Sep 06, 2002 3.447 3.660 3.447 3.497 150,000 +0.08(+2.44%)
Sep 05, 2002 3.253 3.437 3.253 3.413 305,100 +0.09(+2.81%)
Sep 04, 2002 3.393 3.483 3.217 3.320 400,800 -0.10(-2.92%)
Sep 03, 2002 3.433 3.483 3.400 3.420 71,700 -0.01(-0.39%)
Aug 30, 2002 3.447 3.540 3.400 3.433 25,200 -0.01(-0.29%)
Aug 29, 2002 3.470 3.523 3.423 3.443 105,900 -0.03(-0.77%)
Aug 28, 2002 3.693 3.783 3.470 3.470 90,000 -0.26(-6.89%)
Aug 27, 2002 3.917 3.917 3.727 3.727 74,100 -0.19(-4.85%)
Aug 26, 2002 3.800 3.917 3.723 3.917 58,800 +0.15(+3.98%)
Aug 23, 2002 3.733 3.827 3.667 3.767 192,600 +0.03(+0.89%)
Aug 22, 2002 3.717 3.733 3.670 3.733 27,300 +0.03(+0.90%)
Aug 21, 2002 3.783 3.833 3.633 3.700 210,900 -0.15(-3.90%)
Aug 20, 2002 3.977 4.013 3.760 3.850 85,800 +0.10(+2.67%)
Aug 16, 2002 3.417 3.750 3.417 3.750 129,900 +0.32(+9.22%)
Aug 15, 2002 3.507 3.587 3.417 3.433 34,800 -0.07(-1.90%)
Aug 14, 2002 3.427 3.500 3.343 3.500 56,100 +0.07(+2.04%)
Aug 13, 2002 3.550 3.550 3.430 3.430 117,600 -0.15(-4.28%)
Aug 12, 2002 3.533 3.600 3.487 3.583 47,400 -0.33(-8.51%)
Aug 07, 2002 3.700 3.917 3.700 3.917 26,100 +0.25(+6.82%)
Aug 06, 2002 3.623 3.667 3.460 3.667 459,300 +0.07(+1.85%)
Aug 05, 2002 3.867 3.867 3.600 3.600 1,980,000 -0.17(-4.42%)
Aug 02, 2002 3.933 3.957 3.660 3.767 139,200 -0.13(-3.42%)
Aug 01, 2002 3.963 3.973 3.853 3.900 63,300 -0.10(-2.42%)
Jul 31, 2002 4.037 4.050 3.743 3.997 186,900 -0.05(-1.32%)
Jul 30, 2002 3.967 4.067 3.903 4.050 120,900 +0.12(+2.97%)
Jul 29, 2002 3.583 4.030 3.583 3.933 168,900 +0.40(+11.32%)
Jul 26, 2002 3.440 3.563 3.440 3.533 40,800 +0.07(+1.92%)
Jul 25, 2002 3.617 3.660 3.467 3.467 113,700 +0.02(+0.48%)
Jul 24, 2002 3.317 3.450 3.313 3.450 130,200 +0.06(+1.87%)
Jul 23, 2002 3.500 3.633 3.383 3.387 100,200 -0.12(-3.33%)
Jul 22, 2002 3.653 3.720 3.500 3.503 105,000 -0.15(-4.02%)
Jul 19, 2002 3.717 3.750 3.650 3.650 96,900 -0.08(-2.23%)
Jul 17, 2002 3.650 3.750 3.617 3.733 420,000 -0.23(-5.88%)
Jul 12, 2002 3.983 4.073 3.783 3.967 147,000 +0.07(+1.71%)
Jul 11, 2002 3.933 4.083 3.800 3.900 82,500 -0.05(-1.18%)
Jul 10, 2002 4.100 4.100 3.883 3.947 63,900 -0.17(-4.13%)
Jul 09, 2002 4.220 4.220 4.117 4.117 96,900 -0.10(-2.45%)
Jul 08, 2002 4.323 4.323 4.220 4.220 95,400 -0.10(-2.39%)
Jul 05, 2002 4.007 4.323 3.983 4.323 68,400 +0.32(+7.90%)
Jul 04, 2002 4.410 4.440 3.667 4.007 651,600 +0.00(+0.00%)
Jul 03, 2002 4.410 4.440 3.667 4.007 651,600 -0.45(-10.16%)
Jul 02, 2002 4.697 4.700 4.457 4.460 135,600 -0.25(-5.37%)
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.