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 (%)
Dec 30, 2011 7.350 7.407 7.263 7.370 46,905 +0.05(+0.68%)
Dec 29, 2011 7.407 7.463 7.320 7.320 53,034 -0.08(-1.04%)
Dec 28, 2011 7.567 7.567 7.387 7.397 53,844 -0.16(-2.16%)
Dec 27, 2011 7.320 7.570 7.291 7.560 49,881 +0.25(+3.47%)
Dec 23, 2011 7.280 7.330 7.223 7.307 37,725 -0.09(-1.26%)
Dec 21, 2011 7.330 7.413 7.227 7.400 84,012 +0.03(+0.45%)
Dec 20, 2011 7.120 7.410 7.100 7.367 117,234 +0.39(+5.54%)
Dec 19, 2011 7.167 7.187 6.957 6.980 129,303 -0.15(-2.10%)
Dec 16, 2011 7.050 7.133 6.990 7.130 200,739 +0.10(+1.37%)
Dec 15, 2011 6.933 7.040 6.853 7.033 119,604 +0.19(+2.73%)
Dec 14, 2011 6.840 6.899 6.767 6.847 203,892 -0.02(-0.24%)
Dec 13, 2011 7.140 7.140 6.857 6.863 164,676 -0.23(-3.24%)
Dec 12, 2011 6.997 7.113 6.950 7.093 73,107 +0.01(+0.19%)
Dec 09, 2011 6.927 7.100 6.903 7.080 128,331 +0.18(+2.66%)
Dec 08, 2011 6.800 7.043 6.800 6.897 166,740 +0.09(+1.27%)
Dec 07, 2011 6.700 6.870 6.637 6.810 132,990 +0.09(+1.34%)
Dec 06, 2011 6.680 6.820 6.635 6.720 145,995 +0.03(+0.40%)
Dec 05, 2011 6.563 6.697 6.513 6.693 145,902 +0.24(+3.67%)
Dec 02, 2011 6.333 6.493 6.333 6.457 132,633 +0.18(+2.87%)
Dec 01, 2011 6.117 6.333 6.063 6.277 128,823 +0.15(+2.45%)
Nov 30, 2011 5.817 6.133 5.767 6.127 221,781 +0.31(+5.39%)
Nov 29, 2011 5.623 5.817 5.500 5.813 102,528 +0.17(+3.07%)
Nov 28, 2011 5.520 5.640 5.513 5.640 116,697 +0.27(+5.03%)
Nov 25, 2011 5.560 5.615 5.283 5.370 64,572 -0.23(-4.16%)
Nov 23, 2011 5.810 5.810 5.577 5.603 119,766 -0.23(-4.00%)
Nov 22, 2011 5.883 5.963 5.833 5.837 118,920 -0.04(-0.62%)
Nov 21, 2011 5.890 5.953 5.783 5.873 149,301 -0.10(-1.67%)
Nov 18, 2011 5.987 6.021 5.940 5.973 56,193 -0.00(-0.06%)
Nov 17, 2011 5.963 6.030 5.957 5.977 80,151 +0.02(+0.28%)
Nov 16, 2011 6.010 6.067 5.960 5.960 122,091 -0.12(-1.97%)
Nov 15, 2011 6.057 6.090 5.963 6.080 58,308 +0.01(+0.16%)
Nov 14, 2011 6.130 6.130 6.023 6.070 84,375 -0.07(-1.14%)
Nov 11, 2011 6.157 6.177 6.083 6.140 62,415 -0.01(-0.11%)
Nov 10, 2011 6.090 6.147 6.013 6.147 97,602 +0.12(+1.93%)
Nov 09, 2011 6.013 6.100 5.903 6.030 127,623 -0.14(-2.27%)
Nov 08, 2011 6.083 6.177 6.023 6.170 140,844 +0.09(+1.42%)
Nov 07, 2011 6.040 6.117 5.970 6.083 153,990 +0.04(+0.72%)
Nov 04, 2011 6.043 6.055 5.993 6.040 225,492 -0.02(-0.28%)
Nov 03, 2011 6.073 6.083 5.903 6.057 169,830 +0.05(+0.78%)
Nov 02, 2011 6.017 6.017 5.900 6.010 101,997 +0.08(+1.35%)
Nov 01, 2011 5.887 6.043 5.873 5.930 132,429 -0.15(-2.47%)
Oct 31, 2011 6.113 6.153 5.997 6.080 222,420 -0.09(-1.46%)
Oct 28, 2011 6.273 6.293 6.157 6.170 176,505 -0.11(-1.80%)
Oct 27, 2011 6.137 6.300 6.057 6.283 227,166 +0.26(+4.32%)
Oct 26, 2011 5.950 6.033 5.867 6.023 156,312 +0.11(+1.92%)
Oct 25, 2011 5.900 5.973 5.893 5.910 1,026,489 -0.05(-0.84%)
Oct 24, 2011 5.827 5.960 5.827 5.960 103,683 +0.14(+2.41%)
Oct 21, 2011 5.780 5.827 5.717 5.820 243,213 +0.09(+1.51%)
Oct 20, 2011 5.767 5.800 5.690 5.733 214,206 -0.02(-0.41%)
Oct 19, 2011 5.870 5.923 5.717 5.757 107,775 -0.15(-2.48%)
Oct 18, 2011 5.713 5.933 5.660 5.903 194,136 +0.20(+3.57%)
Oct 17, 2011 5.763 5.783 5.680 5.700 690,570 -0.12(-2.01%)
Oct 14, 2011 5.773 5.820 5.677 5.817 85,788 +0.05(+0.81%)
Oct 13, 2011 5.657 5.770 5.653 5.770 711,438 +0.09(+1.52%)
Oct 12, 2011 5.640 5.683 5.633 5.683 108,045 +0.03(+0.59%)
Oct 11, 2011 5.563 5.667 5.510 5.650 84,129 +0.03(+0.59%)
Oct 10, 2011 5.557 5.617 5.540 5.617 69,636 +0.14(+2.56%)
Oct 07, 2011 5.547 5.583 5.397 5.477 201,909 -0.07(-1.26%)
Oct 06, 2011 5.470 5.550 5.467 5.547 119,154 +0.03(+0.54%)
Oct 05, 2011 5.503 5.530 5.427 5.517 98,004 +0.03(+0.61%)
Oct 04, 2011 5.263 5.543 5.227 5.483 130,035 +0.16(+3.01%)
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.