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, 2004 5.333 5.333 5.030 5.247 363,900 +0.07(+1.29%)
Mar 30, 2004 5.167 5.200 5.050 5.180 240,000 +0.05(+0.91%)
Mar 29, 2004 4.933 5.133 4.880 5.133 150,600 +0.25(+5.19%)
Mar 26, 2004 4.837 4.900 4.800 4.880 91,500 +0.08(+1.60%)
Mar 25, 2004 4.750 4.833 4.750 4.803 67,200 +0.08(+1.77%)
Mar 24, 2004 4.700 4.803 4.700 4.720 66,300 +0.04(+0.78%)
Mar 23, 2004 4.733 4.790 4.623 4.683 82,200 -0.03(-0.71%)
Mar 22, 2004 4.670 4.740 4.653 4.717 78,600 +0.05(+1.07%)
Mar 19, 2004 4.717 4.717 4.667 4.667 37,800 -0.02(-0.36%)
Mar 18, 2004 4.667 4.707 4.667 4.683 96,000 +0.01(+0.21%)
Mar 17, 2004 4.650 4.713 4.650 4.673 34,500 +0.04(+0.86%)
Mar 16, 2004 4.670 4.670 4.600 4.633 103,200 -0.03(-0.71%)
Mar 15, 2004 4.633 4.693 4.617 4.667 56,100 +0.03(+0.72%)
Mar 12, 2004 4.583 4.667 4.583 4.633 100,500 +0.07(+1.46%)
Mar 11, 2004 4.583 4.650 4.550 4.567 109,800 -0.05(-1.08%)
Mar 10, 2004 4.673 4.673 4.600 4.617 136,500 -0.07(-1.42%)
Mar 09, 2004 4.733 4.733 4.603 4.683 95,400 -0.07(-1.40%)
Mar 08, 2004 4.903 4.903 4.750 4.750 62,400 -0.12(-2.46%)
Mar 05, 2004 4.733 4.900 4.733 4.870 148,500 +0.14(+2.89%)
Mar 04, 2004 4.790 4.790 4.733 4.733 247,200 -0.02(-0.49%)
Mar 03, 2004 4.800 4.803 4.733 4.757 95,700 -0.06(-1.18%)
Mar 02, 2004 4.717 4.817 4.700 4.813 94,800 +0.08(+1.62%)
Mar 01, 2004 4.573 4.750 4.573 4.737 131,400 +0.13(+2.82%)
Feb 27, 2004 4.400 4.667 4.400 4.607 297,900 +0.26(+5.90%)
Feb 26, 2004 4.307 4.373 4.300 4.350 87,900 +0.03(+0.77%)
Feb 25, 2004 4.200 4.330 4.150 4.317 108,300 +0.12(+2.78%)
Feb 24, 2004 4.243 4.277 4.150 4.200 87,600 -0.03(-0.79%)
Feb 23, 2004 4.267 4.267 4.233 4.233 48,000 +0.00(+0.00%)
Feb 20, 2004 4.183 4.283 4.183 4.233 43,200 +0.07(+1.60%)
Feb 19, 2004 4.307 4.310 4.167 4.167 33,600 -0.12(-2.72%)
Feb 18, 2004 4.217 4.313 4.217 4.283 37,800 +0.09(+2.06%)
Feb 17, 2004 4.150 4.200 4.113 4.197 165,600 +0.07(+1.61%)
Feb 13, 2004 4.253 4.267 4.083 4.130 77,400 -0.09(-2.13%)
Feb 12, 2004 4.333 4.357 4.220 4.220 62,700 -0.10(-2.39%)
Feb 11, 2004 4.300 4.383 4.270 4.323 53,400 +0.06(+1.33%)
Feb 10, 2004 4.300 4.333 4.200 4.267 98,700 -0.05(-1.16%)
Feb 09, 2004 4.283 4.330 4.230 4.317 29,700 +0.02(+0.39%)
Feb 06, 2004 4.117 4.310 4.100 4.300 72,300 +0.22(+5.31%)
Feb 05, 2004 4.233 4.233 4.033 4.083 115,200 -0.12(-2.78%)
Feb 04, 2004 4.277 4.300 4.200 4.200 76,200 -0.13(-2.93%)
Feb 03, 2004 4.250 4.350 4.233 4.327 43,800 +0.06(+1.33%)
Feb 02, 2004 4.283 4.367 4.240 4.270 75,000 -0.05(-1.08%)
Jan 30, 2004 4.267 4.327 4.233 4.317 28,500 +0.07(+1.57%)
Jan 29, 2004 4.383 4.387 4.183 4.250 125,100 -0.13(-2.89%)
Jan 28, 2004 4.433 4.450 4.370 4.377 43,200 -0.09(-2.01%)
Jan 27, 2004 4.483 4.540 4.450 4.467 61,500 -0.03(-0.74%)
Jan 26, 2004 4.503 4.533 4.440 4.500 76,800 -0.01(-0.22%)
Jan 23, 2004 4.527 4.537 4.483 4.510 42,600 +0.02(+0.37%)
Jan 22, 2004 4.400 4.533 4.400 4.493 96,600 +0.06(+1.35%)
Jan 21, 2004 4.410 4.433 4.357 4.433 155,700 +0.04(+0.83%)
Jan 20, 2004 4.403 4.410 4.320 4.397 178,500 +0.03(+0.61%)
Jan 16, 2004 4.393 4.393 4.333 4.370 58,200 +0.00(+0.08%)
Jan 15, 2004 4.383 4.400 4.343 4.367 105,900 -0.02(-0.38%)
Jan 14, 2004 4.393 4.413 4.380 4.383 83,400 +0.02(+0.38%)
Jan 13, 2004 4.393 4.397 4.357 4.367 60,000 -0.01(-0.15%)
Jan 12, 2004 4.347 4.373 4.323 4.373 122,700 +0.05(+1.23%)
Jan 09, 2004 4.433 4.433 4.283 4.320 173,700 -0.11(-2.56%)
Jan 08, 2004 4.430 4.460 4.397 4.433 127,800 +0.03(+0.76%)
Jan 07, 2004 4.500 4.500 4.397 4.400 267,000 -0.11(-2.37%)
Jan 06, 2004 4.443 4.523 4.383 4.507 155,400 -0.08(-1.67%)
Jan 05, 2004 4.717 4.720 4.567 4.583 165,300 -0.20(-4.11%)
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.