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 (%)
Jun 30, 2004 3.983 4.083 3.977 4.083 143,100 +0.07(+1.66%)
Jun 29, 2004 4.100 4.110 4.000 4.017 179,700 -0.10(-2.35%)
Jun 28, 2004 4.300 4.303 4.090 4.113 234,300 -0.20(-4.71%)
Jun 25, 2004 4.367 4.417 4.300 4.317 1,092,300 -0.07(-1.52%)
Jun 24, 2004 4.230 4.383 4.230 4.383 110,700 +0.12(+2.81%)
Jun 23, 2004 4.210 4.290 4.200 4.263 177,600 +0.04(+0.87%)
Jun 22, 2004 4.267 4.267 4.180 4.227 89,400 -0.06(-1.32%)
Jun 21, 2004 4.317 4.340 4.280 4.283 93,900 -0.01(-0.23%)
Jun 18, 2004 4.363 4.393 4.293 4.293 320,400 -0.07(-1.53%)
Jun 17, 2004 4.350 4.383 4.293 4.360 99,900 +0.03(+0.62%)
Jun 16, 2004 4.293 4.383 4.290 4.333 92,700 +0.04(+0.93%)
Jun 15, 2004 4.307 4.333 4.233 4.293 147,300 -0.01(-0.23%)
Jun 14, 2004 4.410 4.410 4.237 4.303 150,600 -0.11(-2.42%)
Jun 10, 2004 4.297 4.417 4.297 4.410 131,100 +0.11(+2.56%)
Jun 09, 2004 4.233 4.353 4.233 4.300 60,600 +0.05(+1.18%)
Jun 08, 2004 4.260 4.267 4.190 4.250 69,600 +0.02(+0.39%)
Jun 07, 2004 4.067 4.233 4.067 4.233 165,900 +0.17(+4.10%)
Jun 04, 2004 4.067 4.070 4.003 4.067 79,200 +0.02(+0.58%)
Jun 03, 2004 4.000 4.073 3.970 4.043 100,800 +0.02(+0.58%)
Jun 02, 2004 4.083 4.083 4.000 4.020 172,500 -0.06(-1.39%)
Jun 01, 2004 4.033 4.157 4.033 4.077 151,800 -0.02(-0.57%)
May 28, 2004 4.107 4.227 4.060 4.100 246,000 +0.02(+0.41%)
May 27, 2004 4.087 4.117 4.003 4.083 96,300 +0.00(+0.00%)
May 26, 2004 4.093 4.133 4.013 4.083 89,400 +0.00(+0.00%)
May 25, 2004 4.073 4.093 4.048 4.083 72,600 +0.04(+0.91%)
May 24, 2004 3.970 4.087 3.970 4.047 183,000 +0.11(+2.79%)
May 21, 2004 3.943 3.960 3.900 3.937 168,300 -0.00(-0.08%)
May 20, 2004 3.767 3.947 3.767 3.940 167,100 +0.17(+4.60%)
May 19, 2004 3.933 3.933 3.660 3.767 421,500 -0.16(-4.07%)
May 18, 2004 4.023 4.023 3.773 3.927 154,200 -0.10(-2.40%)
May 17, 2004 3.950 4.027 3.810 4.023 243,000 -0.05(-1.23%)
May 14, 2004 4.383 4.383 4.050 4.073 109,500 -0.31(-7.07%)
May 13, 2004 4.243 4.467 4.237 4.383 144,900 +0.14(+3.38%)
May 12, 2004 4.480 4.480 4.183 4.240 177,900 -0.24(-5.36%)
May 11, 2004 4.573 4.583 4.443 4.480 67,200 -0.09(-1.90%)
May 10, 2004 4.437 4.627 4.437 4.567 91,500 +0.11(+2.55%)
May 07, 2004 4.650 4.653 4.437 4.453 60,600 -0.22(-4.71%)
May 06, 2004 4.743 4.743 4.630 4.673 100,500 -0.09(-1.89%)
May 05, 2004 4.937 4.957 4.733 4.763 86,400 -0.17(-3.45%)
May 04, 2004 4.983 5.000 4.890 4.933 81,900 -0.06(-1.27%)
May 03, 2004 4.733 5.077 4.733 4.997 361,200 +0.23(+4.83%)
Apr 30, 2004 4.917 4.917 4.713 4.767 76,800 -0.18(-3.70%)
Apr 29, 2004 4.897 4.990 4.897 4.950 144,300 +0.05(+1.09%)
Apr 28, 2004 5.113 5.113 4.897 4.897 89,100 -0.18(-3.48%)
Apr 27, 2004 5.090 5.117 5.037 5.073 119,700 +0.00(+0.00%)
Apr 26, 2004 5.200 5.213 5.057 5.073 464,700 +0.03(+0.66%)
Apr 23, 2004 4.950 5.040 4.947 5.040 144,000 +0.04(+0.80%)
Apr 22, 2004 4.933 5.017 4.907 5.000 144,000 +0.07(+1.35%)
Apr 21, 2004 4.717 4.933 4.700 4.933 78,000 +0.25(+5.34%)
Apr 20, 2004 4.693 4.733 4.683 4.683 84,600 +0.02(+0.50%)
Apr 19, 2004 4.717 4.717 4.617 4.660 72,000 -0.01(-0.29%)
Apr 16, 2004 4.667 4.710 4.623 4.673 58,800 -0.08(-1.61%)
Apr 15, 2004 4.700 4.763 4.700 4.750 84,300 +0.05(+1.06%)
Apr 14, 2004 4.750 4.757 4.683 4.700 165,900 -0.03(-0.70%)
Apr 13, 2004 4.950 4.950 4.657 4.733 329,700 -0.26(-5.27%)
Apr 12, 2004 5.117 5.117 4.970 4.997 62,100 -0.10(-2.03%)
Apr 08, 2004 5.133 5.133 5.097 5.100 92,400 -0.01(-0.26%)
Apr 07, 2004 5.200 5.200 5.113 5.113 88,500 -0.06(-1.22%)
Apr 06, 2004 5.200 5.200 5.160 5.177 48,300 -0.04(-0.83%)
Apr 05, 2004 5.167 5.267 5.167 5.220 161,400 +0.05(+1.03%)
Apr 02, 2004 5.167 5.183 5.117 5.167 233,400 -0.05(-0.96%)
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.