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 30, 2007 5.280 5.623 5.280 5.453 96,300 +0.17(+3.28%)
Mar 29, 2007 5.180 5.373 5.180 5.280 70,800 +0.10(+1.87%)
Mar 28, 2007 5.100 5.233 5.067 5.183 91,200 -0.07(-1.27%)
Mar 27, 2007 5.550 5.583 5.250 5.250 26,400 -0.30(-5.41%)
Mar 26, 2007 5.543 5.600 5.537 5.550 23,700 -0.01(-0.18%)
Mar 23, 2007 5.650 5.700 5.560 5.560 41,700 -0.07(-1.18%)
Mar 22, 2007 5.493 5.670 5.493 5.627 127,500 +0.05(+0.90%)
Mar 21, 2007 5.440 5.577 5.440 5.577 130,500 +0.15(+2.76%)
Mar 20, 2007 5.170 5.427 5.170 5.427 29,700 +0.27(+5.17%)
Mar 19, 2007 5.157 5.223 5.150 5.160 15,600 +0.04(+0.72%)
Mar 16, 2007 5.177 5.207 5.123 5.123 9,600 -0.04(-0.77%)
Mar 15, 2007 5.027 5.180 5.000 5.163 33,300 +0.13(+2.58%)
Mar 14, 2007 5.067 5.067 5.007 5.033 24,600 -0.02(-0.40%)
Mar 13, 2007 5.007 5.053 4.977 5.053 70,200 +0.05(+0.93%)
Mar 12, 2007 5.273 5.283 4.873 5.007 95,700 -0.32(-5.95%)
Mar 09, 2007 5.483 5.483 5.320 5.323 25,200 -0.14(-2.56%)
Mar 08, 2007 5.407 5.473 5.407 5.463 17,100 +0.09(+1.67%)
Mar 07, 2007 5.273 5.397 5.273 5.373 24,600 +0.13(+2.54%)
Mar 06, 2007 5.060 5.240 5.057 5.240 32,100 +0.18(+3.56%)
Mar 05, 2007 5.170 5.197 4.877 5.060 64,200 -0.11(-2.06%)
Mar 02, 2007 5.333 5.333 5.123 5.167 44,400 -0.05(-0.96%)
Mar 01, 2007 5.550 5.550 5.167 5.217 75,600 -0.36(-6.45%)
Feb 28, 2007 5.633 5.633 5.550 5.577 60,000 -0.06(-1.01%)
Feb 27, 2007 5.607 5.663 5.590 5.633 15,900 +0.03(+0.48%)
Feb 26, 2007 5.843 5.843 5.574 5.607 48,900 -0.22(-3.78%)
Feb 23, 2007 5.983 5.997 5.823 5.827 37,500 -0.13(-2.24%)
Feb 22, 2007 5.950 5.997 5.940 5.960 25,500 +0.03(+0.51%)
Feb 21, 2007 5.967 5.993 5.923 5.930 28,800 -0.04(-0.61%)
Feb 20, 2007 5.967 5.967 5.893 5.967 42,900 +0.05(+0.85%)
Feb 16, 2007 5.983 5.983 5.903 5.917 27,900 -0.04(-0.73%)
Feb 15, 2007 5.950 5.963 5.880 5.960 21,300 +0.03(+0.56%)
Feb 14, 2007 6.030 6.030 5.837 5.927 51,690 -0.10(-1.71%)
Feb 13, 2007 5.700 6.050 5.700 6.030 266,133 +0.35(+6.10%)
Feb 12, 2007 5.767 5.800 5.683 5.683 46,617 -0.07(-1.16%)
Feb 09, 2007 5.833 5.833 5.750 5.750 17,400 -0.07(-1.15%)
Feb 08, 2007 5.837 5.900 5.807 5.817 28,500 -0.01(-0.23%)
Feb 07, 2007 5.800 5.857 5.783 5.830 21,900 -0.00(-0.06%)
Feb 06, 2007 5.757 5.857 5.757 5.833 49,200 +0.07(+1.16%)
Feb 05, 2007 5.700 5.773 5.700 5.767 56,100 +0.06(+1.05%)
Feb 02, 2007 5.400 5.717 5.400 5.707 72,000 +0.31(+5.68%)
Feb 01, 2007 5.493 5.550 5.363 5.400 148,500 -0.09(-1.70%)
Jan 31, 2007 5.467 5.500 5.407 5.493 92,100 +0.02(+0.43%)
Jan 30, 2007 5.713 5.713 5.347 5.470 127,200 -0.33(-5.64%)
Jan 29, 2007 5.967 5.967 5.783 5.797 46,200 -0.14(-2.30%)
Jan 26, 2007 5.900 6.000 5.900 5.933 45,900 +0.05(+0.80%)
Jan 25, 2007 6.000 6.000 5.880 5.886 29,400 -0.11(-1.78%)
Jan 24, 2007 5.983 6.083 5.837 5.993 259,200 -0.01(-0.17%)
Jan 23, 2007 5.717 6.026 5.717 6.003 111,600 +0.29(+5.08%)
Jan 22, 2007 5.633 5.723 5.633 5.713 33,000 +0.13(+2.33%)
Jan 19, 2007 5.603 5.603 5.463 5.583 92,100 -0.02(-0.36%)
Jan 18, 2007 5.650 5.659 5.600 5.603 23,100 -0.05(-0.83%)
Jan 17, 2007 5.467 5.687 5.450 5.650 50,700 +0.20(+3.67%)
Jan 16, 2007 5.433 5.507 5.400 5.450 107,400 +0.04(+0.80%)
Jan 12, 2007 5.423 5.493 5.343 5.407 178,800 -0.19(-3.34%)
Jan 11, 2007 5.837 5.837 5.517 5.593 120,300 -0.27(-4.66%)
Jan 10, 2007 5.893 5.893 5.840 5.867 42,600 -0.02(-0.40%)
Jan 09, 2007 5.933 5.933 5.850 5.890 82,200 -0.03(-0.51%)
Jan 08, 2007 6.023 6.033 5.897 5.920 44,100 -0.08(-1.33%)
Jan 05, 2007 6.087 6.087 6.000 6.000 42,300 -0.00(-0.06%)
Jan 04, 2007 6.067 6.067 5.917 6.003 48,300 -0.00(-0.06%)
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.