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 (%)
Jun 28, 2002 4.883 5.000 4.287 4.603 1,198,800 -0.30(-6.05%)
Jun 27, 2002 4.933 4.997 4.873 4.900 321,000 -0.01(-0.27%)
Jun 26, 2002 4.943 4.947 4.850 4.913 232,500 -0.08(-1.60%)
Jun 25, 2002 4.967 5.000 4.917 4.993 120,000 +0.06(+1.22%)
Jun 21, 2002 4.923 5.050 4.923 4.933 204,300 +0.01(+0.20%)
Jun 20, 2002 4.990 5.017 4.857 4.923 139,800 -0.06(-1.20%)
Jun 19, 2002 4.953 5.123 4.950 4.983 72,900 +0.03(+0.61%)
Jun 18, 2002 4.967 5.150 4.950 4.953 175,200 +0.00(+0.07%)
Jun 17, 2002 4.967 5.083 4.943 4.950 251,400 -0.02(-0.34%)
Jun 14, 2002 5.100 5.100 4.943 4.967 69,300 -0.33(-6.23%)
Jun 12, 2002 5.307 5.350 5.267 5.297 162,600 +0.00(+0.00%)
Jun 11, 2002 5.293 5.343 5.290 5.297 194,100 +0.01(+0.13%)
Jun 10, 2002 5.267 5.333 5.267 5.290 173,400 -0.01(-0.13%)
Jun 07, 2002 5.003 5.333 4.983 5.297 216,600 +0.29(+5.86%)
Jun 06, 2002 4.967 5.010 4.943 5.003 154,500 +0.02(+0.40%)
Jun 05, 2002 4.973 5.027 4.973 4.983 145,800 -0.42(-7.77%)
May 31, 2002 5.217 5.463 5.157 5.403 151,500 +0.23(+4.51%)
May 28, 2002 5.350 5.417 5.170 5.170 171,600 -0.14(-2.64%)
May 27, 2002 4.950 5.497 4.950 5.310 238,800 +0.00(+0.00%)
May 24, 2002 4.950 5.497 4.950 5.310 238,800 +0.39(+7.85%)
May 23, 2002 4.813 4.987 4.813 4.923 136,800 +0.12(+2.57%)
May 22, 2002 4.883 4.900 4.567 4.800 305,700 -0.06(-1.23%)
May 21, 2002 4.887 4.917 4.783 4.860 119,700 -0.03(-0.55%)
May 20, 2002 4.903 4.967 4.850 4.887 168,000 -0.07(-1.35%)
May 17, 2002 5.067 5.067 4.943 4.953 181,500 -0.15(-3.00%)
May 16, 2002 5.067 5.163 5.067 5.107 89,100 +0.03(+0.53%)
May 15, 2002 5.167 5.183 5.017 5.080 106,500 -0.09(-1.68%)
May 14, 2002 5.023 5.167 5.023 5.167 133,800 +0.18(+3.54%)
May 13, 2002 5.017 5.090 4.940 4.990 99,000 -0.04(-0.86%)
May 10, 2002 5.380 5.380 4.987 5.033 141,000 -0.34(-6.39%)
May 09, 2002 5.417 5.433 5.233 5.377 97,500 -0.07(-1.35%)
May 08, 2002 5.533 5.533 5.397 5.450 176,700 -0.02(-0.30%)
May 07, 2002 5.567 5.567 5.450 5.467 133,200 -0.09(-1.62%)
May 06, 2002 5.600 5.733 5.500 5.557 394,500 +0.01(+0.12%)
May 03, 2002 5.483 5.553 5.417 5.550 314,100 +0.08(+1.52%)
May 02, 2002 5.417 5.550 5.367 5.467 307,200 +0.13(+2.50%)
May 01, 2002 4.960 5.347 4.917 5.333 540,000 +0.34(+6.81%)
Apr 30, 2002 4.840 4.993 4.837 4.993 151,800 +0.07(+1.49%)
Apr 29, 2002 4.950 4.993 4.840 4.920 249,600 -0.03(-0.61%)
Apr 26, 2002 5.000 5.033 4.837 4.950 103,500 -0.05(-1.00%)
Apr 25, 2002 4.997 5.093 4.957 5.000 176,400 +0.00(+0.07%)
Apr 24, 2002 4.950 5.053 4.950 4.997 194,100 +0.02(+0.47%)
Apr 23, 2002 5.050 5.057 4.950 4.973 690,000 -0.11(-2.10%)
Apr 22, 2002 5.083 5.083 4.980 5.080 242,100 +0.02(+0.33%)
Apr 19, 2002 4.983 5.133 4.983 5.063 609,600 +0.11(+2.29%)
Apr 18, 2002 5.083 5.083 4.937 4.950 149,400 -0.11(-2.24%)
Apr 17, 2002 5.213 5.213 5.017 5.063 217,200 -0.08(-1.62%)
Apr 16, 2002 5.127 5.167 5.023 5.147 340,200 +0.07(+1.31%)
Apr 15, 2002 5.333 5.333 4.937 5.080 356,700 -0.21(-4.03%)
Apr 12, 2002 5.267 5.363 5.267 5.293 316,200 +0.03(+0.51%)
Apr 11, 2002 5.417 5.433 5.240 5.267 128,100 -0.15(-2.77%)
Apr 10, 2002 5.483 5.483 5.233 5.417 366,300 -0.07(-1.22%)
Apr 09, 2002 5.617 5.700 5.450 5.483 302,400 -0.10(-1.79%)
Apr 08, 2002 5.517 5.610 5.500 5.583 102,900 +0.02(+0.42%)
Apr 05, 2002 5.633 5.647 5.503 5.560 83,100 -0.11(-1.88%)
Apr 04, 2002 5.717 5.783 5.533 5.667 168,000 -0.08(-1.45%)
Apr 03, 2002 5.250 5.750 5.250 5.750 264,900 +0.41(+7.68%)
Apr 02, 2002 5.690 5.690 5.303 5.340 373,800 -0.43(-7.40%)
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.