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, 2010 5.557 5.623 5.383 5.400 46,779 -0.20(-3.57%)
Mar 30, 2010 5.583 5.643 5.533 5.600 60,654 -0.01(-0.12%)
Mar 29, 2010 5.690 5.690 5.557 5.607 40,095 -0.08(-1.46%)
Mar 26, 2010 5.660 5.783 5.584 5.690 33,204 +0.04(+0.71%)
Mar 25, 2010 5.473 5.787 5.440 5.650 71,070 +0.01(+0.12%)
Mar 24, 2010 5.917 5.917 5.637 5.643 49,323 -0.29(-4.89%)
Mar 23, 2010 5.827 5.953 5.653 5.933 59,526 +0.09(+1.60%)
Mar 22, 2010 5.760 5.937 5.737 5.840 59,820 +0.04(+0.69%)
Mar 19, 2010 5.977 5.977 5.770 5.800 144,780 -0.14(-2.36%)
Mar 18, 2010 5.947 6.000 5.927 5.940 61,500 -0.02(-0.39%)
Mar 17, 2010 6.000 6.000 5.870 5.963 48,570 -0.04(-0.61%)
Mar 16, 2010 5.960 6.023 5.857 6.000 54,900 +0.07(+1.18%)
Mar 15, 2010 5.940 5.940 5.887 5.930 46,716 -0.07(-1.17%)
Mar 12, 2010 5.943 6.060 5.913 6.000 32,400 +0.07(+1.24%)
Mar 11, 2010 5.950 5.997 5.873 5.927 110,382 -0.05(-0.89%)
Mar 10, 2010 5.893 5.993 5.880 5.980 106,212 +0.07(+1.13%)
Mar 09, 2010 5.957 6.040 5.793 5.913 89,778 -0.10(-1.61%)
Mar 08, 2010 6.087 6.110 5.894 6.010 57,849 -0.09(-1.53%)
Mar 05, 2010 6.117 6.130 5.947 6.103 145,407 +0.01(+0.16%)
Mar 04, 2010 6.110 6.117 6.040 6.093 64,278 -0.01(-0.22%)
Mar 03, 2010 6.097 6.133 6.020 6.107 235,803 +0.02(+0.33%)
Mar 02, 2010 6.047 6.100 5.964 6.087 285,963 +0.04(+0.61%)
Mar 01, 2010 6.073 6.080 5.887 6.050 111,831 +0.01(+0.17%)
Feb 26, 2010 6.033 6.050 5.933 6.040 78,951 -0.00(-0.06%)
Feb 25, 2010 5.903 6.057 5.862 6.043 59,772 +0.01(+0.11%)
Feb 24, 2010 6.007 6.053 5.857 6.037 56,637 +0.07(+1.23%)
Feb 23, 2010 6.037 6.073 5.903 5.963 93,741 -0.10(-1.65%)
Feb 22, 2010 5.953 6.090 5.943 6.063 125,100 +0.12(+1.96%)
Feb 19, 2010 5.967 5.977 5.887 5.947 74,295 -0.03(-0.56%)
Feb 18, 2010 5.937 6.000 5.697 5.980 134,643 +0.01(+0.22%)
Feb 17, 2010 5.950 5.997 5.867 5.967 74,742 +0.02(+0.39%)
Feb 16, 2010 5.933 5.967 5.833 5.943 84,183 +0.04(+0.62%)
Feb 12, 2010 5.803 5.907 5.907 5.907 135,000 +0.01(+0.23%)
Feb 11, 2010 5.643 5.910 5.540 5.893 229,092 +0.24(+4.31%)
Feb 10, 2010 5.513 5.650 5.487 5.650 155,985 +0.13(+2.29%)
Feb 09, 2010 5.450 5.533 5.410 5.523 81,336 +0.11(+2.09%)
Feb 08, 2010 5.370 5.430 5.367 5.410 109,833 +0.02(+0.37%)
Feb 05, 2010 5.323 5.400 5.257 5.390 80,226 +0.07(+1.25%)
Feb 04, 2010 5.290 5.353 5.267 5.323 94,437 -0.03(-0.62%)
Feb 03, 2010 5.200 5.400 5.200 5.357 151,503 +0.11(+2.16%)
Feb 02, 2010 5.133 5.300 5.100 5.243 204,630 +0.09(+1.75%)
Feb 01, 2010 5.037 5.160 4.957 5.153 116,940 +0.12(+2.38%)
Jan 29, 2010 4.977 5.033 4.937 5.033 99,126 +0.05(+1.07%)
Jan 28, 2010 4.997 5.023 4.967 4.980 37,269 -0.02(-0.33%)
Jan 27, 2010 4.900 5.020 4.900 4.997 36,405 +0.09(+1.83%)
Jan 26, 2010 4.947 5.033 4.897 4.907 48,882 -0.07(-1.41%)
Jan 25, 2010 4.963 5.050 4.937 4.977 33,600 +0.05(+1.01%)
Jan 22, 2010 4.933 5.000 4.917 4.927 30,672 -0.01(-0.14%)
Jan 21, 2010 5.073 5.073 4.783 4.933 74,040 -0.14(-2.82%)
Jan 20, 2010 5.013 5.137 4.903 5.077 358,440 -0.01(-0.13%)
Jan 19, 2010 4.850 5.100 4.850 5.083 201,264 +0.22(+4.52%)
Jan 15, 2010 4.807 4.863 4.863 4.863 112,500 +0.07(+1.46%)
Jan 14, 2010 4.700 4.813 4.700 4.793 46,200 +0.08(+1.70%)
Jan 13, 2010 4.650 4.870 4.650 4.713 51,417 +0.09(+2.02%)
Jan 12, 2010 4.667 4.687 4.567 4.620 46,014 -0.11(-2.26%)
Jan 11, 2010 4.830 4.833 4.613 4.727 71,520 -0.05(-1.12%)
Jan 08, 2010 4.657 4.817 4.600 4.780 58,500 +0.11(+2.43%)
Jan 07, 2010 4.617 4.670 4.497 4.667 104,214 +0.03(+0.57%)
Jan 06, 2010 4.733 4.740 4.593 4.640 87,879 -0.07(-1.56%)
Jan 05, 2010 4.853 4.867 4.697 4.713 71,049 -0.12(-2.55%)
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.