Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

57.94 +1.76 (+3.13%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 31, 2012 5.860 5.917 5.847 5.883 54,924 +0.01(+0.17%)
Jul 30, 2012 5.717 5.923 5.717 5.873 75,942 +0.17(+3.04%)
Jul 27, 2012 5.450 5.727 5.450 5.700 157,917 +0.28(+5.17%)
Jul 26, 2012 5.963 5.963 5.407 5.420 126,627 -0.45(-7.67%)
Jul 25, 2012 5.973 6.003 5.850 5.870 56,676 -0.05(-0.79%)
Jul 24, 2012 6.040 6.060 5.873 5.917 117,708 -0.12(-1.93%)
Jul 23, 2012 6.010 6.123 5.957 6.033 76,038 -0.09(-1.52%)
Jul 20, 2012 6.133 6.180 6.097 6.127 70,872 -0.01(-0.11%)
Jul 19, 2012 6.273 6.273 6.133 6.133 70,341 -0.14(-2.18%)
Jul 18, 2012 6.297 6.373 6.233 6.270 64,308 -0.00(-0.05%)
Jul 17, 2012 6.287 6.390 6.243 6.273 107,475 +0.03(+0.43%)
Jul 16, 2012 6.237 6.303 6.177 6.247 44,295 -0.00(-0.05%)
Jul 13, 2012 6.340 6.370 6.207 6.250 71,844 -0.07(-1.16%)
Jul 12, 2012 6.167 6.440 6.137 6.323 162,078 +0.15(+2.37%)
Jul 11, 2012 6.460 6.460 6.150 6.177 93,795 -0.23(-3.54%)
Jul 10, 2012 6.553 6.553 6.390 6.403 145,938 -0.14(-2.19%)
Jul 09, 2012 6.500 6.567 6.420 6.547 117,456 +0.03(+0.41%)
Jul 06, 2012 6.443 6.543 6.407 6.520 67,251 +0.00(+0.05%)
Jul 05, 2012 6.403 6.577 6.403 6.517 73,893 +0.05(+0.83%)
Jul 03, 2012 6.387 6.463 6.327 6.463 45,501 +0.03(+0.52%)
Jul 02, 2012 6.567 6.587 6.300 6.430 183,030 -0.08(-1.18%)
Jun 29, 2012 6.410 6.547 6.377 6.507 99,393 +0.26(+4.11%)
Jun 28, 2012 6.140 6.540 6.140 6.250 344,577 +0.01(+0.16%)
Jun 27, 2012 6.450 6.450 6.207 6.240 88,278 -0.19(-2.90%)
Jun 26, 2012 6.550 6.587 6.363 6.427 76,824 -0.08(-1.23%)
Jun 25, 2012 6.500 6.550 6.347 6.507 170,979 -0.08(-1.21%)
Jun 22, 2012 6.213 6.633 6.167 6.587 520,023 +0.38(+6.18%)
Jun 21, 2012 6.293 6.320 6.133 6.203 127,944 -0.13(-2.00%)
Jun 20, 2012 6.470 6.477 6.267 6.330 78,627 -0.11(-1.76%)
Jun 19, 2012 6.313 6.497 6.243 6.443 282,570 +0.15(+2.44%)
Jun 18, 2012 6.140 6.330 6.100 6.290 153,621 +0.13(+2.17%)
Jun 15, 2012 6.140 6.217 6.087 6.157 209,631 +0.02(+0.27%)
Jun 14, 2012 5.820 6.150 5.773 6.140 141,510 +0.35(+6.04%)
Jun 13, 2012 5.850 5.853 5.697 5.790 319,650 -0.09(-1.59%)
Jun 12, 2012 5.800 5.960 5.800 5.883 105,894 +0.13(+2.20%)
Jun 11, 2012 6.177 6.185 5.750 5.757 145,854 -0.36(-5.83%)
Jun 08, 2012 6.100 6.210 6.037 6.113 61,503 +0.02(+0.33%)
Jun 07, 2012 6.230 6.313 6.050 6.093 161,949 -0.01(-0.22%)
Jun 06, 2012 5.950 6.107 5.917 6.107 132,672 +0.22(+3.68%)
Jun 05, 2012 5.887 5.913 5.793 5.890 130,113 -0.05(-0.84%)
Jun 04, 2012 5.920 5.947 5.784 5.940 126,876 +0.02(+0.34%)
Jun 01, 2012 5.973 5.997 5.817 5.920 244,476 -0.22(-3.58%)
May 31, 2012 6.207 6.293 6.043 6.140 268,239 -0.08(-1.29%)
May 30, 2012 6.527 6.527 6.170 6.220 387,789 -0.41(-6.18%)
May 29, 2012 6.570 6.643 6.543 6.630 106,728 +0.11(+1.69%)
May 25, 2012 6.475 6.550 6.383 6.520 115,233 +0.06(+0.98%)
May 24, 2012 6.287 6.493 6.287 6.457 146,295 +0.16(+2.60%)
May 23, 2012 6.397 6.397 6.117 6.293 141,069 -0.15(-2.28%)
May 22, 2012 6.747 6.923 6.387 6.440 182,949 -0.30(-4.40%)
May 21, 2012 6.687 6.767 6.604 6.737 132,819 +0.05(+0.75%)
May 18, 2012 6.827 6.827 6.673 6.687 102,603 -0.14(-2.10%)
May 17, 2012 7.153 7.153 6.800 6.830 168,504 -0.33(-4.61%)
May 16, 2012 7.153 7.323 7.107 7.160 107,316 +0.02(+0.28%)
May 15, 2012 7.190 7.260 7.080 7.140 108,831 -0.02(-0.33%)
May 14, 2012 7.450 7.493 7.094 7.163 251,097 -0.41(-5.41%)
May 11, 2012 7.507 7.597 7.463 7.573 99,435 +0.00(+0.04%)
May 10, 2012 7.713 7.742 7.400 7.570 151,227 -0.12(-1.52%)
May 09, 2012 7.477 7.770 7.407 7.687 148,152 +0.11(+1.41%)
May 08, 2012 7.833 7.833 7.367 7.580 190,536 -0.32(-4.09%)
May 07, 2012 8.183 8.183 7.790 7.903 212,142 -0.33(-4.05%)
May 04, 2012 8.647 8.653 8.180 8.237 155,355 -0.47(-5.43%)
May 03, 2012 8.953 8.967 8.557 8.710 188,883 -0.28(-3.08%)
May 02, 2012 9.010 9.123 8.783 8.987 144,048 -0.07(-0.74%)
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.