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 (%)
Oct 31, 2008 2.473 2.960 2.397 2.960 0 +0.54(+22.48%)
Oct 30, 2008 2.337 2.417 2.177 2.417 287,619 +0.14(+6.15%)
Oct 29, 2008 2.323 2.383 2.260 2.277 232,761 -0.04(-1.73%)
Oct 28, 2008 2.297 2.397 2.167 2.317 380,841 +0.09(+4.04%)
Oct 27, 2008 2.440 2.500 2.227 2.227 428,934 -0.25(-9.97%)
Oct 24, 2008 2.350 2.543 2.350 2.473 0 -0.06(-2.50%)
Oct 23, 2008 2.573 2.597 2.447 2.537 204,159 -0.02(-0.65%)
Oct 22, 2008 2.667 2.683 2.540 2.553 141,819 -0.21(-7.49%)
Oct 21, 2008 2.917 3.007 2.760 2.760 225,552 -0.17(-5.91%)
Oct 20, 2008 2.713 2.933 2.680 2.933 104,442 +0.28(+10.55%)
Oct 17, 2008 2.580 2.873 2.533 2.653 0 -0.02(-0.75%)
Oct 16, 2008 2.547 2.680 2.333 2.673 285,255 +0.13(+5.11%)
Oct 15, 2008 2.847 2.877 2.543 2.543 141,615 -0.33(-11.59%)
Oct 14, 2008 3.060 3.060 2.813 2.877 198,159 -0.09(-3.14%)
Oct 13, 2008 3.037 3.037 2.517 2.970 161,466 +0.10(+3.60%)
Oct 10, 2008 2.567 2.927 2.437 2.867 0 +0.19(+6.97%)
Oct 09, 2008 3.130 3.307 2.603 2.680 319,881 -0.45(-14.38%)
Oct 08, 2008 3.150 3.380 3.110 3.130 196,887 -0.10(-3.00%)
Oct 07, 2008 3.490 3.520 3.227 3.227 181,428 -0.25(-7.19%)
Oct 06, 2008 3.390 3.487 3.230 3.477 252,648 +0.01(+0.39%)
Oct 03, 2008 3.403 3.653 3.403 3.463 0 -0.12(-3.26%)
Oct 02, 2008 3.713 3.790 3.540 3.580 93,969 -0.15(-3.94%)
Oct 01, 2008 3.833 3.863 3.590 3.727 132,273 -0.12(-3.20%)
Sep 30, 2008 3.507 3.893 3.507 3.850 129,183 +0.32(+8.96%)
Sep 29, 2008 3.773 3.893 3.533 3.533 173,400 -0.29(-7.67%)
Sep 26, 2008 3.863 3.977 3.760 3.827 0 -0.09(-2.21%)
Sep 25, 2008 3.763 4.057 3.760 3.913 108,828 +0.16(+4.17%)
Sep 24, 2008 3.777 3.827 3.713 3.757 131,358 -0.05(-1.23%)
Sep 23, 2008 3.797 3.950 3.770 3.803 141,057 +0.00(+0.00%)
Sep 22, 2008 4.167 4.330 3.803 3.803 291,750 -0.48(-11.21%)
Sep 19, 2008 3.947 4.283 3.667 4.283 0 +0.75(+21.11%)
Sep 18, 2008 3.620 3.620 3.387 3.537 314,757 +0.08(+2.31%)
Sep 17, 2008 3.677 3.747 3.430 3.457 279,153 -0.31(-8.31%)
Sep 16, 2008 3.723 3.807 3.690 3.770 198,507 +0.00(+0.09%)
Sep 15, 2008 3.707 3.873 3.707 3.767 131,331 -0.08(-2.08%)
Sep 12, 2008 4.000 4.000 3.843 3.847 0 -0.19(-4.63%)
Sep 11, 2008 3.977 4.077 3.890 4.033 168,687 +0.04(+1.00%)
Sep 10, 2008 3.957 4.010 3.897 3.993 202,662 +0.07(+1.70%)
Sep 09, 2008 4.173 4.207 3.927 3.927 224,754 -0.25(-5.99%)
Sep 08, 2008 4.240 4.240 4.100 4.177 130,608 +0.04(+0.97%)
Sep 05, 2008 4.047 4.183 4.017 4.137 0 +0.04(+0.89%)
Sep 04, 2008 4.213 4.213 4.093 4.100 111,660 -0.16(-3.83%)
Sep 03, 2008 4.213 4.267 4.157 4.263 108,231 +0.02(+0.39%)
Sep 02, 2008 4.453 4.453 4.207 4.247 76,122 -0.06(-1.39%)
Aug 29, 2008 4.470 4.477 4.193 4.307 0 -0.18(-3.94%)
Aug 28, 2008 4.367 4.483 4.273 4.483 107,562 +0.12(+2.75%)
Aug 27, 2008 4.280 4.363 4.280 4.363 81,450 +0.07(+1.63%)
Aug 26, 2008 4.227 4.300 4.127 4.293 159,135 +0.07(+1.58%)
Aug 25, 2008 4.283 4.343 4.190 4.227 77,676 -0.09(-2.16%)
Aug 22, 2008 4.157 4.333 4.143 4.320 0 +0.20(+4.94%)
Aug 21, 2008 4.077 4.193 4.053 4.117 68,331 -0.01(-0.24%)
Aug 20, 2008 4.050 4.257 4.030 4.127 77,628 +0.07(+1.73%)
Aug 19, 2008 4.273 4.287 4.050 4.057 129,333 -0.26(-5.95%)
Aug 18, 2008 4.237 4.333 4.237 4.313 120,054 -0.01(-0.23%)
Aug 15, 2008 4.410 4.487 4.267 4.323 0 -0.04(-0.92%)
Aug 14, 2008 4.290 4.467 4.290 4.363 133,698 +0.04(+0.85%)
Aug 13, 2008 4.270 4.383 4.270 4.327 94,500 +0.06(+1.41%)
Aug 12, 2008 4.250 4.483 4.230 4.267 201,288 +0.04(+0.87%)
Aug 11, 2008 3.990 4.307 3.967 4.230 142,023 +0.24(+6.10%)
Aug 08, 2008 3.773 4.027 3.760 3.987 123,915 +0.22(+5.93%)
Aug 07, 2008 3.900 3.937 3.763 3.763 274,200 -0.21(-5.36%)
Aug 06, 2008 4.013 4.047 3.957 3.977 201,444 -0.04(-0.91%)
Aug 05, 2008 3.900 4.033 3.867 4.013 205,743 +0.15(+3.79%)
Aug 04, 2008 3.997 3.997 3.787 3.867 254,250 -0.14(-3.49%)
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.