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 (%)
Aug 31, 2005 5.360 5.360 5.117 5.137 321,300 +0.10(+2.05%)
Aug 30, 2005 4.923 5.083 4.923 5.033 39,000 +0.10(+2.10%)
Aug 29, 2005 5.023 5.027 4.920 4.930 20,100 -0.11(-2.18%)
Aug 26, 2005 5.030 5.103 5.023 5.040 20,700 -0.01(-0.13%)
Aug 25, 2005 5.047 5.100 5.023 5.047 49,500 +0.02(+0.46%)
Aug 24, 2005 5.017 5.030 5.000 5.023 66,900 +0.04(+0.80%)
Aug 23, 2005 5.050 5.050 4.783 4.983 92,100 -0.09(-1.84%)
Aug 22, 2005 5.000 5.103 5.000 5.077 207,300 +0.08(+1.53%)
Aug 19, 2005 4.933 5.083 4.933 5.000 24,900 +0.04(+0.87%)
Aug 18, 2005 5.100 5.117 4.953 4.957 52,200 -0.18(-3.44%)
Aug 17, 2005 4.893 5.150 4.893 5.133 107,700 +0.23(+4.62%)
Aug 16, 2005 4.770 4.910 4.770 4.907 79,800 +0.12(+2.51%)
Aug 15, 2005 4.933 4.933 4.767 4.787 111,000 -0.15(-3.10%)
Aug 12, 2005 4.773 4.960 4.773 4.940 95,700 +0.17(+3.49%)
Aug 11, 2005 4.813 4.850 4.767 4.773 75,000 -0.01(-0.14%)
Aug 10, 2005 4.797 4.820 4.763 4.780 83,100 -0.02(-0.49%)
Aug 09, 2005 4.837 4.903 4.800 4.803 46,800 +0.00(+0.00%)
Aug 08, 2005 4.873 4.873 4.800 4.803 271,500 -0.07(-1.50%)
Aug 05, 2005 5.013 5.013 4.811 4.877 181,500 -0.14(-2.73%)
Aug 04, 2005 5.003 5.083 5.003 5.013 32,700 +0.00(+0.00%)
Aug 03, 2005 5.017 5.033 4.973 5.013 111,000 -0.02(-0.46%)
Aug 02, 2005 5.190 5.190 5.027 5.037 62,700 -0.16(-3.14%)
Aug 01, 2005 5.177 5.213 5.160 5.200 76,800 +0.02(+0.39%)
Jul 29, 2005 5.193 5.237 5.180 5.180 108,300 -0.01(-0.26%)
Jul 28, 2005 5.163 5.200 5.150 5.193 79,200 +0.03(+0.65%)
Jul 27, 2005 5.133 5.197 5.097 5.160 79,800 -0.01(-0.13%)
Jul 26, 2005 5.197 5.197 5.137 5.167 44,400 +0.01(+0.13%)
Jul 25, 2005 5.117 5.177 5.117 5.160 150,900 +0.06(+1.24%)
Jul 22, 2005 5.100 5.237 5.083 5.097 122,100 -0.03(-0.52%)
Jul 21, 2005 5.183 5.183 5.123 5.123 152,100 -0.04(-0.77%)
Jul 20, 2005 5.157 5.200 5.133 5.163 132,600 +0.04(+0.72%)
Jul 19, 2005 5.067 5.153 5.060 5.127 120,300 +0.05(+0.92%)
Jul 18, 2005 4.980 5.080 4.977 5.080 354,000 +0.12(+2.49%)
Jul 15, 2005 4.867 4.967 4.847 4.957 110,100 -0.04(-0.73%)
Jul 14, 2005 4.993 5.030 4.990 4.993 97,200 +0.00(+0.00%)
Jul 13, 2005 4.967 5.013 4.950 4.993 543,300 +0.00(+0.00%)
Jul 12, 2005 4.933 5.033 4.923 4.993 64,800 +0.09(+1.90%)
Jul 11, 2005 4.793 4.933 4.793 4.900 215,700 +0.11(+2.23%)
Jul 08, 2005 4.833 4.833 4.767 4.793 136,800 -0.10(-2.11%)
Jul 07, 2005 4.833 4.950 4.833 4.897 67,200 +0.00(+0.00%)
Jul 06, 2005 4.917 4.947 4.887 4.897 79,200 -0.02(-0.41%)
Jul 05, 2005 4.853 4.933 4.833 4.917 134,100 +0.08(+1.65%)
Jul 01, 2005 4.817 4.840 4.817 4.837 167,100 +0.02(+0.42%)
Jun 30, 2005 4.800 4.893 4.753 4.817 170,400 +0.05(+1.05%)
Jun 29, 2005 4.757 4.843 4.750 4.767 93,900 +0.02(+0.42%)
Jun 28, 2005 4.833 4.853 4.698 4.747 159,000 -0.07(-1.38%)
Jun 27, 2005 4.900 4.947 4.787 4.813 234,600 -0.09(-1.77%)
Jun 24, 2005 4.950 5.000 4.900 4.900 89,700 -0.03(-0.61%)
Jun 23, 2005 5.017 5.043 4.840 4.930 85,800 -0.07(-1.40%)
Jun 22, 2005 4.957 5.017 4.933 5.000 92,700 +0.08(+1.56%)
Jun 21, 2005 4.967 5.000 4.913 4.923 1,980,000 -0.06(-1.14%)
Jun 20, 2005 4.937 5.083 4.917 4.980 115,800 +0.04(+0.81%)
Jun 17, 2005 5.033 5.060 4.937 4.940 47,100 -0.10(-1.92%)
Jun 16, 2005 5.040 5.097 5.013 5.037 101,700 +0.01(+0.27%)
Jun 15, 2005 5.043 5.070 5.017 5.023 75,000 +0.01(+0.27%)
Jun 14, 2005 4.967 5.097 4.967 5.010 89,100 +0.07(+1.49%)
Jun 13, 2005 5.033 5.033 4.920 4.937 81,600 -0.06(-1.27%)
Jun 10, 2005 5.027 5.027 4.963 5.000 48,300 +0.00(+0.00%)
Jun 09, 2005 4.967 5.000 4.967 5.000 36,900 +0.01(+0.27%)
Jun 08, 2005 5.040 5.053 4.977 4.987 186,600 -0.01(-0.27%)
Jun 07, 2005 4.900 5.167 4.900 5.000 225,600 +0.08(+1.69%)
Jun 06, 2005 5.153 5.183 4.900 4.917 108,300 -0.23(-4.53%)
Jun 03, 2005 5.193 5.550 5.150 5.150 266,700 +0.08(+1.64%)
Jun 02, 2005 4.867 5.183 4.867 5.067 267,000 +0.43(+9.35%)
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.