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 (%)
Jul 30, 2004 4.093 4.330 4.093 4.330 92,100 +0.24(+5.78%)
Jul 29, 2004 4.027 4.133 4.027 4.093 61,200 +0.07(+1.66%)
Jul 28, 2004 4.017 4.067 3.973 4.027 404,700 -0.02(-0.58%)
Jul 27, 2004 4.107 4.110 4.033 4.050 57,000 -0.02(-0.57%)
Jul 26, 2004 4.100 4.100 4.050 4.073 43,800 -0.06(-1.45%)
Jul 23, 2004 4.047 4.133 4.030 4.133 67,800 +0.07(+1.81%)
Jul 22, 2004 4.153 4.163 4.037 4.060 93,600 -0.13(-3.03%)
Jul 21, 2004 4.167 4.233 4.127 4.187 71,700 -0.02(-0.55%)
Jul 20, 2004 4.150 4.213 4.137 4.210 59,100 +0.08(+1.85%)
Jul 19, 2004 4.167 4.170 4.100 4.133 62,400 +0.00(+0.00%)
Jul 16, 2004 4.083 4.163 4.083 4.133 77,400 +0.08(+2.06%)
Jul 15, 2004 4.200 4.200 4.033 4.050 150,600 -0.17(-3.95%)
Jul 14, 2004 4.163 4.217 4.120 4.217 36,000 +0.05(+1.20%)
Jul 13, 2004 4.133 4.180 4.133 4.167 86,700 +0.02(+0.56%)
Jul 12, 2004 4.203 4.237 4.137 4.143 86,700 -0.03(-0.64%)
Jul 09, 2004 4.057 4.200 3.990 4.170 135,000 +0.10(+2.46%)
Jul 08, 2004 4.273 4.273 4.007 4.070 120,900 -0.22(-5.05%)
Jul 07, 2004 4.200 4.300 4.137 4.287 110,400 +0.08(+1.98%)
Jul 06, 2004 4.137 4.227 4.130 4.203 197,400 +0.07(+1.69%)
Jul 02, 2004 4.133 4.147 4.100 4.133 76,200 +0.00(+0.00%)
Jul 01, 2004 4.090 4.143 4.070 4.133 159,000 +0.05(+1.22%)
Jun 30, 2004 3.983 4.083 3.977 4.083 143,100 +0.07(+1.66%)
Jun 29, 2004 4.100 4.110 4.000 4.017 179,700 -0.10(-2.35%)
Jun 28, 2004 4.300 4.303 4.090 4.113 234,300 -0.20(-4.71%)
Jun 25, 2004 4.367 4.417 4.300 4.317 1,092,300 -0.07(-1.52%)
Jun 24, 2004 4.230 4.383 4.230 4.383 110,700 +0.12(+2.81%)
Jun 23, 2004 4.210 4.290 4.200 4.263 177,600 +0.04(+0.87%)
Jun 22, 2004 4.267 4.267 4.180 4.227 89,400 -0.06(-1.32%)
Jun 21, 2004 4.317 4.340 4.280 4.283 93,900 -0.01(-0.23%)
Jun 18, 2004 4.363 4.393 4.293 4.293 320,400 -0.07(-1.53%)
Jun 17, 2004 4.350 4.383 4.293 4.360 99,900 +0.03(+0.62%)
Jun 16, 2004 4.293 4.383 4.290 4.333 92,700 +0.04(+0.93%)
Jun 15, 2004 4.307 4.333 4.233 4.293 147,300 -0.01(-0.23%)
Jun 14, 2004 4.410 4.410 4.237 4.303 150,600 -0.11(-2.42%)
Jun 10, 2004 4.297 4.417 4.297 4.410 131,100 +0.11(+2.56%)
Jun 09, 2004 4.233 4.353 4.233 4.300 60,600 +0.05(+1.18%)
Jun 08, 2004 4.260 4.267 4.190 4.250 69,600 +0.02(+0.39%)
Jun 07, 2004 4.067 4.233 4.067 4.233 165,900 +0.17(+4.10%)
Jun 04, 2004 4.067 4.070 4.003 4.067 79,200 +0.02(+0.58%)
Jun 03, 2004 4.000 4.073 3.970 4.043 100,800 +0.02(+0.58%)
Jun 02, 2004 4.083 4.083 4.000 4.020 172,500 -0.06(-1.39%)
Jun 01, 2004 4.033 4.157 4.033 4.077 151,800 -0.02(-0.57%)
May 28, 2004 4.107 4.227 4.060 4.100 246,000 +0.02(+0.41%)
May 27, 2004 4.087 4.117 4.003 4.083 96,300 +0.00(+0.00%)
May 26, 2004 4.093 4.133 4.013 4.083 89,400 +0.00(+0.00%)
May 25, 2004 4.073 4.093 4.048 4.083 72,600 +0.04(+0.91%)
May 24, 2004 3.970 4.087 3.970 4.047 183,000 +0.11(+2.79%)
May 21, 2004 3.943 3.960 3.900 3.937 168,300 -0.00(-0.08%)
May 20, 2004 3.767 3.947 3.767 3.940 167,100 +0.17(+4.60%)
May 19, 2004 3.933 3.933 3.660 3.767 421,500 -0.16(-4.07%)
May 18, 2004 4.023 4.023 3.773 3.927 154,200 -0.10(-2.40%)
May 17, 2004 3.950 4.027 3.810 4.023 243,000 -0.05(-1.23%)
May 14, 2004 4.383 4.383 4.050 4.073 109,500 -0.31(-7.07%)
May 13, 2004 4.243 4.467 4.237 4.383 144,900 +0.14(+3.38%)
May 12, 2004 4.480 4.480 4.183 4.240 177,900 -0.24(-5.36%)
May 11, 2004 4.573 4.583 4.443 4.480 67,200 -0.09(-1.90%)
May 10, 2004 4.437 4.627 4.437 4.567 91,500 +0.11(+2.55%)
May 07, 2004 4.650 4.653 4.437 4.453 60,600 -0.22(-4.71%)
May 06, 2004 4.743 4.743 4.630 4.673 100,500 -0.09(-1.89%)
May 05, 2004 4.937 4.957 4.733 4.763 86,400 -0.17(-3.45%)
May 04, 2004 4.983 5.000 4.890 4.933 81,900 -0.06(-1.27%)
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.