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 (%)
Oct 31, 2007 5.900 6.067 5.757 5.927 177,600 -0.01(-0.11%)
Oct 30, 2007 5.803 5.953 5.790 5.933 84,600 +0.13(+2.24%)
Oct 29, 2007 5.837 5.923 5.683 5.803 183,300 -0.05(-0.85%)
Oct 26, 2007 5.933 5.933 5.770 5.853 134,700 -0.09(-1.57%)
Oct 25, 2007 5.923 5.967 5.830 5.947 53,700 +0.02(+0.28%)
Oct 24, 2007 5.920 6.073 5.817 5.930 140,700 -0.01(-0.11%)
Oct 23, 2007 5.867 5.937 5.600 5.937 97,800 +0.09(+1.48%)
Oct 22, 2007 5.583 5.947 5.460 5.850 168,000 +0.24(+4.28%)
Oct 19, 2007 6.037 6.037 5.493 5.610 167,100 -0.37(-6.24%)
Oct 18, 2007 5.953 5.990 5.887 5.983 97,800 +0.03(+0.50%)
Oct 17, 2007 5.950 6.037 5.907 5.953 147,900 +0.04(+0.62%)
Oct 16, 2007 5.813 6.003 5.780 5.917 123,900 +0.07(+1.26%)
Oct 15, 2007 5.933 5.970 5.843 5.843 147,600 -0.18(-3.04%)
Oct 12, 2007 6.100 6.110 5.873 6.027 101,700 -0.10(-1.58%)
Oct 11, 2007 6.210 6.210 6.047 6.123 101,100 -0.06(-0.97%)
Oct 10, 2007 6.107 6.197 6.083 6.183 144,600 +0.02(+0.38%)
Oct 09, 2007 6.090 6.170 5.953 6.160 173,700 +0.05(+0.76%)
Oct 08, 2007 6.127 6.200 6.100 6.113 86,100 -0.01(-0.22%)
Oct 05, 2007 6.117 6.183 6.027 6.127 136,800 +0.00(+0.05%)
Oct 04, 2007 6.217 6.263 6.033 6.123 71,100 -0.11(-1.76%)
Oct 03, 2007 6.157 6.447 6.157 6.233 113,700 +0.05(+0.86%)
Oct 02, 2007 6.323 6.330 6.180 6.180 95,100 -0.14(-2.27%)
Oct 01, 2007 6.407 6.407 6.073 6.323 128,100 -0.13(-1.96%)
Sep 28, 2007 6.367 6.547 6.233 6.450 84,900 +0.15(+2.33%)
Sep 27, 2007 6.290 6.380 6.257 6.303 41,100 +0.03(+0.42%)
Sep 26, 2007 6.267 6.370 6.210 6.277 71,100 +0.07(+1.13%)
Sep 25, 2007 6.367 6.367 6.037 6.207 289,200 -0.22(-3.37%)
Sep 24, 2007 6.600 6.637 6.310 6.423 210,600 -0.17(-2.53%)
Sep 21, 2007 6.780 6.780 6.453 6.590 235,500 -0.29(-4.26%)
Sep 20, 2007 7.250 7.347 6.720 6.883 291,900 -0.67(-8.91%)
Sep 19, 2007 7.410 7.560 7.187 7.557 288,300 +0.14(+1.89%)
Sep 18, 2007 7.127 7.417 7.127 7.417 140,700 +0.24(+3.34%)
Sep 17, 2007 7.100 7.353 7.007 7.177 227,400 +0.09(+1.22%)
Sep 14, 2007 7.247 7.247 6.900 7.090 127,200 -0.16(-2.25%)
Sep 13, 2007 7.377 7.467 7.140 7.253 103,500 -0.01(-0.14%)
Sep 12, 2007 7.017 7.417 7.017 7.263 292,800 +0.25(+3.52%)
Sep 11, 2007 6.967 7.037 6.723 7.017 225,900 +0.03(+0.50%)
Sep 10, 2007 6.917 7.100 6.843 6.982 222,600 +0.14(+2.02%)
Sep 07, 2007 6.540 6.913 6.450 6.843 215,400 +0.30(+4.64%)
Sep 06, 2007 6.510 6.583 6.423 6.540 171,900 +0.03(+0.46%)
Sep 05, 2007 6.450 6.613 6.333 6.510 198,300 +0.12(+1.88%)
Sep 04, 2007 6.340 6.467 6.337 6.390 71,700 +0.09(+1.43%)
Aug 31, 2007 6.400 6.413 6.213 6.300 94,200 -0.13(-2.07%)
Aug 30, 2007 6.317 6.517 6.040 6.433 123,600 +0.15(+2.39%)
Aug 29, 2007 6.240 6.397 6.077 6.283 227,700 -0.00(-0.05%)
Aug 28, 2007 6.390 6.390 6.170 6.287 228,600 -0.02(-0.26%)
Aug 27, 2007 6.370 6.577 6.243 6.303 329,400 -0.11(-1.77%)
Aug 24, 2007 6.617 6.617 6.310 6.417 175,200 -0.20(-2.97%)
Aug 23, 2007 6.600 6.700 6.507 6.613 189,600 +0.06(+0.97%)
Aug 22, 2007 6.600 6.747 6.407 6.550 381,000 +0.19(+2.93%)
Aug 21, 2007 6.333 6.693 6.263 6.363 278,400 -0.00(-0.05%)
Aug 20, 2007 6.233 6.580 5.893 6.367 388,500 +0.07(+1.06%)
Aug 17, 2007 6.223 6.457 6.000 6.300 273,900 +0.14(+2.27%)
Aug 16, 2007 6.153 6.417 5.457 6.160 300,600 -0.32(-4.89%)
Aug 15, 2007 6.513 6.583 6.340 6.477 164,400 -0.04(-0.61%)
Aug 14, 2007 6.350 6.663 6.283 6.517 200,400 +0.23(+3.71%)
Aug 13, 2007 6.133 6.863 5.953 6.283 362,400 +0.08(+1.34%)
Aug 10, 2007 5.373 6.250 5.293 6.200 264,900 +0.79(+14.60%)
Aug 09, 2007 5.750 5.830 5.387 5.410 309,300 -0.41(-7.04%)
Aug 08, 2007 6.113 6.113 5.657 5.820 332,700 -0.21(-3.54%)
Aug 07, 2007 6.083 6.127 5.967 6.033 126,300 -0.12(-2.00%)
Aug 06, 2007 6.393 6.587 6.120 6.157 230,100 -0.54(-8.02%)
Aug 03, 2007 6.753 6.873 6.693 6.693 157,500 -0.18(-2.57%)
Aug 02, 2007 6.943 7.000 6.823 6.870 131,100 -0.14(-1.95%)
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.