Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

55.83 +0.13 (+0.23%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 21, 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 (%)
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%)
Jan 03, 2006 5.133 5.133 5.033 5.080 144,900 +0.07(+1.33%)
Dec 30, 2005 5.033 5.047 4.980 5.013 278,700 -0.00(-0.07%)
Dec 29, 2005 5.050 5.090 4.993 5.017 497,700 -0.05(-0.99%)
Dec 28, 2005 5.083 5.093 5.033 5.067 126,900 +0.00(+0.00%)
Dec 27, 2005 5.100 5.100 5.053 5.067 242,400 -0.03(-0.65%)
Dec 23, 2005 5.083 5.120 5.070 5.100 54,900 -0.01(-0.13%)
Dec 22, 2005 5.070 5.110 5.067 5.107 81,600 +0.01(+0.20%)
Dec 21, 2005 5.070 5.107 5.060 5.097 193,800 +0.05(+0.99%)
Dec 20, 2005 5.050 5.067 4.990 5.047 132,900 +0.01(+0.20%)
Dec 19, 2005 5.087 5.087 5.037 5.037 83,400 -0.05(-0.92%)
Dec 16, 2005 5.067 5.090 5.051 5.083 77,400 +0.02(+0.46%)
Dec 15, 2005 5.050 5.067 5.000 5.060 68,100 +0.02(+0.40%)
Dec 14, 2005 5.040 5.043 5.027 5.040 103,500 +0.01(+0.20%)
Dec 13, 2005 4.980 5.043 4.970 5.030 81,300 +0.05(+1.00%)
Dec 12, 2005 4.977 5.007 4.950 4.980 70,200 +0.01(+0.27%)
Dec 09, 2005 5.017 5.017 4.967 4.967 19,200 -0.02(-0.40%)
Dec 08, 2005 4.950 5.037 4.950 4.987 48,000 +0.00(+0.07%)
Dec 07, 2005 5.040 5.043 4.967 4.983 55,800 -0.05(-1.06%)
Dec 06, 2005 5.033 5.050 5.000 5.037 75,300 +0.01(+0.27%)
Dec 05, 2005 5.033 5.040 4.983 5.023 118,200 -0.01(-0.13%)
Dec 02, 2005 5.027 5.033 4.960 5.030 140,700 +0.02(+0.40%)
Dec 01, 2005 4.997 5.033 4.977 5.010 116,100 +0.05(+0.94%)
Nov 30, 2005 4.983 5.069 4.924 4.963 211,200 +0.04(+0.74%)
Nov 29, 2005 4.963 4.970 4.910 4.927 48,300 -0.04(-0.81%)
Nov 28, 2005 5.057 5.057 4.927 4.967 51,300 -0.09(-1.78%)
Nov 25, 2005 5.057 5.057 5.017 5.057 25,200 +0.03(+0.66%)
Nov 23, 2005 5.047 5.050 5.023 5.023 96,000 -0.01(-0.13%)
Nov 22, 2005 4.977 5.037 4.925 5.030 75,000 +0.09(+1.75%)
Nov 21, 2005 4.713 4.990 4.687 4.943 109,200 +0.26(+5.48%)
Nov 18, 2005 4.700 4.707 4.653 4.687 356,400 +0.01(+0.21%)
Nov 17, 2005 4.700 4.700 4.653 4.677 128,700 +0.00(+0.07%)
Nov 16, 2005 4.677 4.693 4.633 4.673 83,100 +0.01(+0.29%)
Nov 15, 2005 4.653 4.693 4.603 4.660 155,700 +0.00(+0.00%)
Nov 14, 2005 4.950 4.950 4.660 4.660 107,100 -0.03(-0.64%)
Nov 11, 2005 4.670 4.743 4.667 4.690 52,500 +0.02(+0.50%)
Nov 10, 2005 4.593 4.690 4.593 4.667 50,100 +0.06(+1.38%)
Nov 09, 2005 4.583 4.607 4.467 4.603 66,300 +0.02(+0.36%)
Nov 08, 2005 4.593 4.620 4.523 4.587 86,400 +0.03(+0.58%)
Nov 07, 2005 4.520 4.560 4.473 4.560 156,600 +0.06(+1.33%)
Nov 04, 2005 4.600 4.602 4.483 4.500 75,300 -0.06(-1.24%)
Nov 03, 2005 4.500 4.660 4.500 4.557 131,700 +0.09(+2.01%)
Nov 02, 2005 4.440 4.500 4.400 4.467 76,800 +0.01(+0.22%)
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.