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 (%)
Dec 31, 2003 4.833 4.837 4.703 4.720 89,100 -0.14(-2.81%)
Dec 30, 2003 4.833 4.863 4.827 4.857 19,200 +0.03(+0.62%)
Dec 29, 2003 4.783 4.833 4.750 4.827 97,800 +0.01(+0.21%)
Dec 26, 2003 4.727 4.817 4.727 4.817 9,600 +0.06(+1.19%)
Dec 24, 2003 4.733 4.767 4.733 4.760 40,200 -0.01(-0.14%)
Dec 23, 2003 4.807 4.810 4.757 4.767 128,700 -0.04(-0.90%)
Dec 22, 2003 4.647 4.790 4.567 4.810 89,700 +0.23(+5.02%)
Dec 19, 2003 4.643 4.643 4.500 4.580 84,000 -0.08(-1.65%)
Dec 18, 2003 4.500 4.657 4.500 4.657 90,600 +0.16(+3.48%)
Dec 17, 2003 4.367 4.533 4.347 4.500 79,500 +0.15(+3.37%)
Dec 16, 2003 4.407 4.483 4.283 4.353 144,600 -0.02(-0.46%)
Dec 15, 2003 4.663 4.663 4.373 4.373 78,600 -0.25(-5.34%)
Dec 12, 2003 4.500 4.613 4.500 4.620 52,200 +0.15(+3.43%)
Dec 11, 2003 4.450 4.517 4.383 4.467 125,400 +0.08(+1.90%)
Dec 10, 2003 4.683 4.683 4.443 4.383 87,000 -0.29(-6.27%)
Dec 09, 2003 4.807 4.807 4.673 4.677 81,300 -0.15(-3.04%)
Dec 08, 2003 4.750 4.837 4.750 4.823 91,500 +0.12(+2.62%)
Dec 05, 2003 4.850 4.860 4.777 4.700 27,900 -0.16(-3.23%)
Dec 04, 2003 4.967 4.967 4.753 4.857 84,300 -0.14(-2.80%)
Dec 03, 2003 4.950 5.083 4.950 4.997 221,100 -0.07(-1.38%)
Dec 02, 2003 5.300 5.317 5.167 5.067 136,800 -0.22(-4.10%)
Dec 01, 2003 5.267 5.527 5.267 5.283 125,100 +0.04(+0.76%)
Nov 28, 2003 5.250 5.317 5.243 5.243 22,800 -0.03(-0.51%)
Nov 26, 2003 5.310 5.317 5.267 5.270 28,500 -0.04(-0.75%)
Nov 25, 2003 5.233 5.350 5.223 5.310 52,200 +0.06(+1.21%)
Nov 24, 2003 4.933 5.250 4.933 5.247 79,800 +0.47(+9.76%)
Nov 21, 2003 4.967 4.990 4.670 4.780 84,600 -0.15(-3.11%)
Nov 20, 2003 4.947 4.967 4.933 4.933 51,000 -0.04(-0.87%)
Nov 19, 2003 4.933 5.000 4.933 4.977 46,800 +0.06(+1.15%)
Nov 18, 2003 5.067 5.067 4.920 4.920 32,100 -0.08(-1.60%)
Nov 17, 2003 5.010 5.023 4.980 5.000 70,800 -0.03(-0.53%)
Nov 14, 2003 5.160 5.160 5.027 5.027 109,200 -0.13(-2.58%)
Nov 13, 2003 5.233 5.233 5.143 5.160 74,100 -0.04(-0.77%)
Nov 12, 2003 5.190 5.203 5.167 5.200 30,300 +0.12(+2.30%)
Nov 11, 2003 5.207 5.207 5.043 5.083 57,600 -0.07(-1.36%)
Nov 10, 2003 5.267 5.267 5.153 5.153 267,900 -0.11(-2.15%)
Nov 07, 2003 5.217 5.260 5.217 5.267 164,700 +0.09(+1.74%)
Nov 06, 2003 5.220 5.220 5.133 5.177 94,800 -0.06(-1.08%)
Nov 05, 2003 5.333 5.250 5.173 5.233 120,600 -0.03(-0.63%)
Nov 04, 2003 5.333 5.337 5.267 5.267 43,830 -0.01(-0.13%)
Nov 03, 2003 5.323 5.323 5.270 5.273 34,800 +0.02(+0.38%)
Oct 31, 2003 5.200 5.290 5.200 5.253 28,800 -0.01(-0.25%)
Oct 30, 2003 5.033 5.333 5.033 5.267 152,700 +0.21(+4.22%)
Oct 29, 2003 5.033 5.067 5.017 5.053 213,300 +0.02(+0.40%)
Oct 28, 2003 5.063 5.073 5.000 5.033 93,300 +0.00(+0.07%)
Oct 27, 2003 5.033 5.050 4.950 5.030 228,900 -0.00(-0.07%)
Oct 24, 2003 5.050 5.080 5.033 5.033 84,000 -0.02(-0.33%)
Oct 23, 2003 5.050 5.173 5.033 5.050 66,600 -0.02(-0.39%)
Oct 22, 2003 5.000 5.233 4.983 5.070 253,200 +0.06(+1.20%)
Oct 21, 2003 5.000 5.023 5.000 5.010 16,200 +0.06(+1.21%)
Oct 20, 2003 4.950 4.990 4.950 4.950 19,200 +0.01(+0.20%)
Oct 17, 2003 4.987 5.000 4.937 4.940 48,900 -0.04(-0.87%)
Oct 16, 2003 4.983 5.000 4.980 4.983 40,200 +0.02(+0.40%)
Oct 15, 2003 4.937 4.943 4.917 4.963 39,600 +0.02(+0.34%)
Oct 14, 2003 4.830 4.947 4.830 4.947 38,400 +0.13(+2.63%)
Oct 13, 2003 4.800 4.820 4.780 4.820 22,800 +0.02(+0.42%)
Oct 10, 2003 4.777 4.800 4.750 4.800 28,800 -0.03(-0.69%)
Oct 09, 2003 4.707 4.833 4.730 4.833 57,300 +0.13(+2.69%)
Oct 08, 2003 4.683 4.717 4.683 4.707 32,100 +0.02(+0.50%)
Oct 07, 2003 4.627 4.683 4.600 4.683 58,200 +0.06(+1.22%)
Oct 06, 2003 4.587 4.587 4.587 4.627 203,100 +0.01(+0.14%)
Oct 03, 2003 4.583 4.633 4.583 4.620 69,300 +0.02(+0.43%)
Oct 02, 2003 4.500 4.600 4.500 4.600 50,100 +0.10(+2.22%)
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.