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

Rex American Resources Corp (NY: REX )

56.18 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2009 3.743 3.817 3.700 3.733 87,696 -0.01(-0.27%)
Jul 30, 2009 3.803 3.920 3.683 3.743 69,933 +0.02(+0.45%)
Jul 29, 2009 3.817 3.843 3.595 3.727 47,841 -0.12(-3.04%)
Jul 28, 2009 3.867 3.963 3.747 3.843 197,250 -0.05(-1.28%)
Jul 27, 2009 3.983 4.000 3.750 3.893 118,317 +0.02(+0.60%)
Jul 24, 2009 3.793 3.923 3.733 3.870 2,550 +0.05(+1.22%)
Jul 23, 2009 3.763 3.873 3.710 3.823 70,917 +0.05(+1.24%)
Jul 22, 2009 3.580 3.877 3.580 3.777 107,985 +0.20(+5.49%)
Jul 21, 2009 3.497 3.583 3.417 3.580 70,620 +0.08(+2.38%)
Jul 20, 2009 3.497 3.497 3.407 3.497 86,700 +0.03(+0.87%)
Jul 17, 2009 3.490 3.490 3.407 3.467 51,300 -0.02(-0.57%)
Jul 16, 2009 3.387 3.497 3.383 3.487 196,800 +0.07(+1.95%)
Jul 15, 2009 3.350 3.437 3.330 3.420 128,100 +0.07(+1.99%)
Jul 14, 2009 3.390 3.393 3.320 3.353 48,600 -0.02(-0.69%)
Jul 13, 2009 3.350 3.380 3.247 3.377 35,400 +0.04(+1.10%)
Jul 10, 2009 3.237 3.353 3.203 3.340 32,400 +0.10(+3.09%)
Jul 09, 2009 3.390 3.473 3.207 3.240 73,737 -0.13(-3.76%)
Jul 08, 2009 3.327 3.390 3.300 3.367 54,180 +0.07(+2.02%)
Jul 07, 2009 3.313 3.390 3.280 3.300 54,282 +0.03(+0.81%)
Jul 06, 2009 3.323 3.380 3.210 3.273 94,221 -0.13(-3.82%)
Jul 02, 2009 3.267 3.403 3.203 3.403 85,530 +0.06(+1.90%)
Jul 01, 2009 3.390 3.457 3.307 3.340 143,877 -0.01(-0.40%)
Jun 30, 2009 3.397 3.420 3.313 3.353 70,404 -0.05(-1.47%)
Jun 29, 2009 3.380 3.430 3.333 3.403 62,598 +0.03(+0.79%)
Jun 26, 2009 3.303 3.417 3.210 3.377 177,891 +0.03(+1.00%)
Jun 25, 2009 3.300 3.380 3.287 3.343 141,552 +0.07(+2.03%)
Jun 24, 2009 3.343 3.343 3.237 3.277 61,599 -0.03(-1.01%)
Jun 23, 2009 3.237 3.357 3.237 3.310 46,722 +0.06(+1.85%)
Jun 22, 2009 3.377 3.377 3.250 3.250 97,290 -0.15(-4.32%)
Jun 19, 2009 3.443 3.443 3.373 3.397 75,519 +0.02(+0.49%)
Jun 18, 2009 3.430 3.493 3.357 3.380 25,746 -0.06(-1.84%)
Jun 17, 2009 3.320 3.473 3.320 3.443 35,955 +0.12(+3.61%)
Jun 16, 2009 3.397 3.397 3.297 3.323 41,607 -0.03(-0.80%)
Jun 15, 2009 3.340 3.470 3.303 3.350 87,882 -0.10(-2.90%)
Jun 12, 2009 3.223 3.640 3.217 3.450 94,461 +0.19(+5.83%)
Jun 11, 2009 3.423 3.443 3.247 3.260 59,271 -0.16(-4.68%)
Jun 10, 2009 3.487 3.487 3.233 3.420 130,386 -0.03(-0.97%)
Jun 09, 2009 3.597 3.700 3.383 3.453 105,243 -0.10(-2.91%)
Jun 08, 2009 3.537 3.712 3.493 3.557 60,222 +0.03(+0.95%)
Jun 05, 2009 3.630 3.720 3.345 3.523 149,169 -0.12(-3.21%)
Jun 04, 2009 3.447 3.647 3.420 3.640 42,780 +0.22(+6.54%)
Jun 03, 2009 3.387 3.427 3.313 3.417 77,598 +0.00(+0.10%)
Jun 02, 2009 3.503 3.557 3.370 3.413 122,766 -0.11(-3.12%)
Jun 01, 2009 3.483 3.583 3.423 3.523 285,588 +0.14(+4.04%)
May 29, 2009 3.380 3.433 3.303 3.387 139,776 +0.02(+0.69%)
May 28, 2009 3.573 3.573 3.333 3.363 71,316 -0.16(-4.63%)
May 27, 2009 3.363 3.687 3.363 3.527 52,833 -0.21(-5.54%)
May 26, 2009 3.263 3.763 3.150 3.733 73,725 +0.56(+17.52%)
May 22, 2009 3.230 3.233 3.120 3.177 171,306 -0.06(-1.85%)
May 21, 2009 3.273 3.383 3.230 3.237 154,404 -0.11(-3.19%)
May 20, 2009 3.533 3.533 3.337 3.343 97,395 -0.16(-4.57%)
May 19, 2009 3.510 3.553 3.400 3.503 35,298 -0.03(-0.85%)
May 18, 2009 3.497 3.560 3.447 3.533 52,191 +0.09(+2.61%)
May 15, 2009 3.630 3.657 3.440 3.443 87,375 -0.16(-4.35%)
May 14, 2009 3.617 3.703 3.497 3.600 55,296 +0.02(+0.47%)
May 13, 2009 3.570 3.703 3.567 3.583 76,188 -0.08(-2.09%)
May 12, 2009 3.833 3.833 3.537 3.660 91,305 -0.15(-4.02%)
May 11, 2009 3.907 3.907 3.737 3.813 157,560 -0.20(-4.98%)
May 08, 2009 3.963 4.037 3.713 4.013 96,633 +0.14(+3.53%)
May 07, 2009 4.200 4.330 3.877 3.877 151,710 -0.32(-7.70%)
May 06, 2009 4.070 4.290 4.000 4.200 101,586 +0.18(+4.39%)
May 05, 2009 4.027 4.077 3.983 4.023 96,192 -0.06(-1.39%)
May 04, 2009 4.030 4.080 4.017 4.080 177,210 +0.13(+3.20%)
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.