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 (%)
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%)
Jan 04, 2010 4.763 4.893 4.723 4.837 162,621 +0.15(+3.20%)
Dec 31, 2009 4.823 4.687 4.687 4.687 47,100 -0.11(-2.23%)
Dec 30, 2009 4.733 4.833 4.687 4.793 89,637 +0.10(+2.13%)
Dec 29, 2009 4.557 4.737 4.490 4.693 66,612 +0.14(+3.00%)
Dec 28, 2009 4.517 4.620 4.440 4.557 131,544 +0.05(+1.11%)
Dec 24, 2009 4.380 4.507 4.380 4.507 9,654 +0.14(+3.21%)
Dec 23, 2009 4.217 4.397 4.217 4.367 48,600 +0.18(+4.30%)
Dec 22, 2009 4.287 4.287 4.170 4.187 57,930 -0.10(-2.41%)
Dec 21, 2009 4.367 4.387 4.280 4.290 68,121 -0.06(-1.45%)
Dec 18, 2009 4.567 4.567 4.340 4.353 249,834 -0.22(-4.81%)
Dec 17, 2009 4.653 4.656 4.493 4.573 100,440 -0.11(-2.35%)
Dec 16, 2009 4.687 4.710 4.557 4.683 97,086 +0.04(+0.79%)
Dec 15, 2009 4.777 4.820 4.643 4.647 91,800 -0.13(-2.79%)
Dec 14, 2009 4.850 4.887 4.730 4.780 39,600 -0.08(-1.65%)
Dec 11, 2009 4.860 4.953 4.807 4.860 41,790 +0.04(+0.83%)
Dec 10, 2009 4.893 5.000 4.793 4.820 82,482 -0.05(-1.09%)
Dec 09, 2009 4.823 4.890 4.803 4.873 130,395 +0.03(+0.62%)
Dec 08, 2009 4.853 4.937 4.783 4.843 171,801 -0.06(-1.22%)
Dec 07, 2009 4.763 4.930 4.697 4.903 151,578 +0.11(+2.37%)
Dec 04, 2009 4.823 4.913 4.593 4.790 186,540 +0.07(+1.55%)
Dec 03, 2009 4.777 4.820 4.580 4.717 139,764 -0.05(-1.05%)
Dec 02, 2009 4.667 4.800 4.643 4.767 96,837 +0.05(+0.99%)
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.