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 (%)
Sep 29, 2006 4.733 4.763 4.700 4.700 27,000 -0.05(-1.05%)
Sep 28, 2006 4.757 4.780 4.737 4.750 27,600 +0.02(+0.35%)
Sep 27, 2006 4.767 4.787 4.717 4.733 76,800 -0.04(-0.91%)
Sep 26, 2006 4.703 4.913 4.703 4.777 72,900 +0.06(+1.27%)
Sep 25, 2006 4.670 4.827 4.670 4.717 63,600 +0.03(+0.64%)
Sep 22, 2006 4.760 4.767 4.667 4.687 71,400 -0.01(-0.14%)
Sep 21, 2006 4.640 4.746 4.640 4.693 48,300 -0.01(-0.28%)
Sep 20, 2006 4.630 4.750 4.610 4.707 22,500 +0.08(+1.66%)
Sep 19, 2006 4.600 4.693 4.593 4.630 30,300 +0.02(+0.36%)
Sep 18, 2006 4.730 4.743 4.527 4.613 43,500 -0.11(-2.33%)
Sep 15, 2006 4.640 4.727 4.640 4.723 12,600 +0.09(+1.87%)
Sep 14, 2006 4.583 4.697 4.533 4.637 55,800 -0.11(-2.39%)
Sep 13, 2006 4.800 4.830 4.667 4.750 57,900 -0.08(-1.66%)
Sep 12, 2006 4.837 4.880 4.790 4.830 16,500 +0.00(+0.00%)
Sep 11, 2006 4.997 4.997 4.830 4.830 43,200 -0.13(-2.69%)
Sep 08, 2006 4.993 4.993 4.944 4.963 20,400 -0.03(-0.60%)
Sep 07, 2006 4.900 4.993 4.883 4.993 39,600 +0.19(+3.96%)
Sep 06, 2006 4.700 4.820 4.700 4.803 77,400 +0.10(+2.20%)
Sep 05, 2006 4.540 4.717 4.540 4.700 94,500 +0.13(+2.77%)
Sep 01, 2006 4.570 4.573 4.460 4.573 70,800 +0.04(+0.81%)
Aug 31, 2006 4.570 4.603 4.467 4.537 63,600 -0.07(-1.45%)
Aug 30, 2006 4.557 4.617 4.533 4.603 51,900 +0.09(+1.92%)
Aug 29, 2006 4.583 4.610 4.477 4.517 71,700 -0.07(-1.45%)
Aug 28, 2006 4.583 4.617 4.550 4.583 24,000 +0.03(+0.73%)
Aug 25, 2006 4.533 4.567 4.533 4.550 12,900 +0.01(+0.15%)
Aug 24, 2006 4.500 4.580 4.467 4.543 29,400 -0.01(-0.15%)
Aug 23, 2006 4.537 4.550 4.502 4.550 60,600 +0.03(+0.66%)
Aug 22, 2006 4.590 4.590 4.520 4.520 13,500 -0.07(-1.45%)
Aug 21, 2006 4.583 4.597 4.533 4.587 22,500 +0.00(+0.07%)
Aug 18, 2006 4.700 4.707 4.577 4.583 41,700 -0.08(-1.79%)
Aug 17, 2006 4.667 4.693 4.627 4.667 18,600 +0.01(+0.14%)
Aug 16, 2006 4.667 4.683 4.600 4.660 34,200 -0.01(-0.14%)
Aug 15, 2006 4.650 4.713 4.637 4.667 20,700 +0.02(+0.50%)
Aug 14, 2006 4.627 4.663 4.627 4.643 12,900 -0.02(-0.36%)
Aug 11, 2006 4.667 4.687 4.647 4.660 15,900 +0.03(+0.58%)
Aug 10, 2006 4.583 4.650 4.583 4.633 28,200 +0.01(+0.29%)
Aug 09, 2006 4.650 4.650 4.620 4.620 56,100 +0.00(+0.07%)
Aug 08, 2006 4.683 4.713 4.617 4.617 33,000 -0.00(-0.07%)
Aug 07, 2006 4.607 4.623 4.580 4.620 125,700 +0.07(+1.54%)
Aug 04, 2006 4.600 4.600 4.540 4.550 57,300 -0.08(-1.80%)
Aug 03, 2006 4.693 4.700 4.483 4.633 72,000 -0.06(-1.21%)
Aug 02, 2006 4.573 4.780 4.467 4.690 290,700 +0.09(+1.96%)
Aug 01, 2006 4.617 4.667 4.540 4.600 161,400 -0.06(-1.36%)
Jul 31, 2006 4.763 4.793 4.617 4.663 46,800 -0.10(-2.10%)
Jul 28, 2006 4.720 4.790 4.720 4.763 19,800 +0.00(+0.07%)
Jul 27, 2006 4.703 4.823 4.703 4.760 30,000 +0.09(+1.93%)
Jul 26, 2006 4.833 4.833 4.670 4.670 60,300 -0.13(-2.71%)
Jul 25, 2006 4.753 4.833 4.753 4.800 22,800 +0.08(+1.62%)
Jul 24, 2006 4.640 4.770 4.640 4.723 23,400 +0.12(+2.53%)
Jul 21, 2006 4.620 4.680 4.600 4.607 42,600 -0.01(-0.14%)
Jul 20, 2006 4.623 4.650 4.550 4.613 15,600 +0.01(+0.29%)
Jul 19, 2006 4.670 4.701 4.577 4.600 37,500 -0.05(-1.08%)
Jul 18, 2006 4.703 4.720 4.647 4.650 21,000 -0.04(-0.92%)
Jul 17, 2006 4.647 4.737 4.647 4.693 39,300 +0.08(+1.73%)
Jul 14, 2006 4.610 4.633 4.563 4.613 18,000 -0.01(-0.22%)
Jul 13, 2006 4.657 4.717 4.623 4.623 11,700 +0.00(+0.00%)
Jul 12, 2006 4.700 4.733 4.583 4.623 38,400 -0.05(-1.07%)
Jul 11, 2006 4.667 4.753 4.557 4.673 92,700 +0.12(+2.71%)
Jul 10, 2006 4.717 4.717 4.533 4.550 77,100 -0.13(-2.85%)
Jul 07, 2006 4.933 4.933 4.620 4.683 61,500 -0.22(-4.42%)
Jul 06, 2006 4.907 4.960 4.883 4.900 34,500 -0.03(-0.68%)
Jul 05, 2006 4.930 4.950 4.863 4.933 69,600 +0.05(+1.09%)
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.