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, 2008 6.450 6.610 6.450 6.557 305,100 +0.05(+0.82%)
Mar 28, 2008 6.593 6.733 6.470 6.503 2,468,100 -0.14(-2.06%)
Mar 27, 2008 6.930 7.003 6.583 6.640 2,017,701 -0.15(-2.26%)
Mar 26, 2008 6.607 6.887 6.483 6.793 3,130,500 +0.11(+1.60%)
Mar 25, 2008 6.740 7.050 6.607 6.687 4,072,095 -0.11(-1.57%)
Mar 24, 2008 6.190 6.980 6.190 6.793 3,775,800 +0.63(+10.22%)
Mar 21, 2008 6.410 6.467 5.980 6.163 3,189,000 +0.00(+0.00%)
Mar 20, 2008 6.410 6.467 5.980 6.163 3,189,000 -0.28(-4.35%)
Mar 19, 2008 6.255 6.747 6.203 6.443 3,446,550 +0.19(+2.98%)
Mar 18, 2008 6.133 6.370 6.080 6.257 4,279,500 +0.15(+2.51%)
Mar 17, 2008 6.083 6.310 6.007 6.103 4,247,868 -0.16(-2.61%)
Mar 14, 2008 6.147 6.300 6.100 6.267 6,645,186 +0.06(+0.97%)
Mar 13, 2008 6.163 6.300 5.840 6.207 5,878,200 -0.06(-0.90%)
Mar 12, 2008 5.943 6.300 5.943 6.263 3,396,000 +0.20(+3.24%)
Mar 11, 2008 5.733 6.187 5.717 6.067 4,497,600 +0.38(+6.74%)
Mar 10, 2008 5.743 5.827 5.483 5.683 3,259,200 -0.04(-0.76%)
Mar 07, 2008 5.580 5.760 5.557 5.727 127,200 +0.04(+0.70%)
Mar 06, 2008 5.763 5.860 5.673 5.687 73,200 -0.13(-2.23%)
Mar 05, 2008 5.767 5.927 5.687 5.817 199,800 +0.03(+0.58%)
Mar 04, 2008 5.770 5.863 5.667 5.783 142,500 -0.05(-0.86%)
Mar 03, 2008 6.183 6.213 5.637 5.833 175,200 -0.36(-5.76%)
Feb 29, 2008 6.170 6.193 6.083 6.190 156,300 +0.02(+0.38%)
Feb 28, 2008 6.160 6.253 6.077 6.167 179,400 +0.02(+0.33%)
Feb 27, 2008 6.293 6.300 6.010 6.147 361,200 -0.17(-2.64%)
Feb 26, 2008 6.090 6.327 6.090 6.313 264,000 +0.18(+2.93%)
Feb 25, 2008 6.163 6.350 6.057 6.133 240,900 -0.05(-0.76%)
Feb 22, 2008 6.270 6.293 5.887 6.180 240,900 -0.14(-2.16%)
Feb 21, 2008 6.303 6.400 6.150 6.317 258,600 +0.05(+0.74%)
Feb 20, 2008 5.977 6.360 5.977 6.270 349,701 +0.32(+5.32%)
Feb 19, 2008 6.163 6.183 5.953 5.953 166,500 -0.21(-3.36%)
Feb 18, 2008 6.153 6.203 6.023 6.160 0 +0.00(+0.00%)
Feb 15, 2008 6.153 6.203 6.023 6.160 181,200 -0.01(-0.11%)
Feb 14, 2008 6.327 6.400 6.097 6.167 157,200 -0.18(-2.89%)
Feb 13, 2008 6.060 6.350 6.033 6.350 303,900 +0.32(+5.31%)
Feb 12, 2008 5.817 6.036 5.810 6.030 353,100 +0.20(+3.37%)
Feb 11, 2008 6.010 6.010 5.753 5.833 281,961 -0.11(-1.80%)
Feb 08, 2008 5.940 6.083 5.870 5.940 291,900 +0.00(+0.00%)
Feb 07, 2008 5.787 6.060 5.667 5.940 311,835 +0.14(+2.41%)
Feb 06, 2008 5.920 5.920 5.633 5.800 187,200 -0.10(-1.75%)
Feb 05, 2008 6.053 6.090 5.863 5.903 104,100 -0.18(-2.96%)
Feb 04, 2008 6.220 6.267 6.067 6.083 155,100 -0.14(-2.20%)
Feb 01, 2008 6.303 6.333 6.167 6.220 211,800 +0.04(+0.65%)
Jan 31, 2008 6.120 6.313 6.120 6.180 158,400 +0.06(+0.98%)
Jan 30, 2008 6.253 6.313 6.097 6.120 173,400 -0.13(-2.13%)
Jan 29, 2008 6.217 6.330 6.180 6.253 92,400 +0.09(+1.41%)
Jan 28, 2008 6.067 6.260 5.907 6.167 208,680 +0.14(+2.38%)
Jan 25, 2008 6.290 6.320 5.817 6.023 171,300 -0.23(-3.73%)
Jan 24, 2008 6.117 6.333 6.097 6.257 164,100 +0.12(+2.01%)
Jan 23, 2008 6.013 6.287 5.743 6.133 259,800 +0.00(+0.00%)
Jan 22, 2008 5.923 6.333 5.923 6.133 231,900 -0.04(-0.59%)
Jan 21, 2008 6.233 6.327 6.080 6.170 0 +0.00(+0.00%)
Jan 18, 2008 6.233 6.327 6.080 6.170 260,400 +0.02(+0.38%)
Jan 17, 2008 6.273 6.303 6.030 6.147 233,100 -0.09(-1.39%)
Jan 16, 2008 5.853 6.233 5.853 6.233 385,800 +0.35(+5.95%)
Jan 15, 2008 5.347 6.000 5.243 5.883 501,900 +0.54(+10.04%)
Jan 14, 2008 5.113 5.360 5.113 5.347 273,720 +0.29(+5.67%)
Jan 11, 2008 5.160 5.167 5.000 5.060 378,600 +0.06(+1.20%)
Jan 10, 2008 5.123 5.203 5.000 5.000 186,000 -0.19(-3.66%)
Jan 09, 2008 5.277 5.277 5.063 5.190 63,000 -0.10(-1.89%)
Jan 08, 2008 5.457 5.457 5.250 5.290 77,100 -0.12(-2.22%)
Jan 07, 2008 5.153 5.410 5.077 5.410 147,900 +0.27(+5.32%)
Jan 04, 2008 5.333 5.333 5.043 5.137 113,700 -0.21(-3.93%)
Jan 03, 2008 5.153 5.380 5.150 5.347 144,600 +0.24(+4.63%)
Jan 02, 2008 5.257 5.297 5.007 5.110 64,800 -0.15(-2.79%)
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.