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 (%)
Mar 28, 2013 7.837 7.843 7.337 7.373 106,863 -0.49(-6.27%)
Mar 27, 2013 8.000 8.083 7.867 7.867 46,731 -0.20(-2.48%)
Mar 26, 2013 7.997 8.117 7.997 8.067 21,987 +0.13(+1.68%)
Mar 25, 2013 7.977 7.993 7.890 7.933 22,977 +0.05(+0.68%)
Mar 22, 2013 7.990 7.990 7.837 7.880 55,074 -0.04(-0.51%)
Mar 21, 2013 8.150 8.150 7.837 7.920 65,283 -0.15(-1.82%)
Mar 20, 2013 7.690 8.143 7.690 8.067 42,417 +0.40(+5.22%)
Mar 19, 2013 7.667 7.940 7.607 7.667 94,227 +0.08(+1.10%)
Mar 18, 2013 7.697 7.750 7.570 7.583 218,481 -0.15(-1.94%)
Mar 15, 2013 7.667 7.827 7.587 7.733 159,756 +0.15(+2.02%)
Mar 14, 2013 7.577 7.633 7.463 7.580 59,742 +0.00(+0.04%)
Mar 13, 2013 7.187 7.650 7.177 7.577 95,535 +0.38(+5.28%)
Mar 12, 2013 7.070 7.197 7.055 7.197 122,292 +0.21(+2.96%)
Mar 11, 2013 6.793 7.017 6.620 6.990 103,551 +0.20(+2.90%)
Mar 08, 2013 6.707 6.843 6.517 6.793 123,258 +0.07(+1.09%)
Mar 07, 2013 7.077 7.150 6.667 6.720 107,799 -0.39(-5.44%)
Mar 06, 2013 7.180 7.243 7.073 7.107 27,855 -0.02(-0.28%)
Mar 05, 2013 7.383 7.383 7.073 7.127 107,013 -0.26(-3.48%)
Mar 04, 2013 7.430 7.513 7.303 7.383 56,247 -0.05(-0.72%)
Mar 01, 2013 7.613 7.680 7.420 7.437 23,751 -0.26(-3.42%)
Feb 28, 2013 7.710 7.817 7.660 7.700 105,741 +0.06(+0.79%)
Feb 27, 2013 7.490 7.917 7.473 7.640 70,656 +0.16(+2.14%)
Feb 26, 2013 7.307 7.563 7.300 7.480 66,930 +0.22(+3.03%)
Feb 25, 2013 7.860 7.860 7.253 7.260 84,390 -0.55(-7.04%)
Feb 22, 2013 7.667 7.867 7.617 7.810 59,061 +0.20(+2.63%)
Feb 21, 2013 8.020 8.020 7.541 7.610 84,123 -0.41(-5.11%)
Feb 20, 2013 8.273 8.273 8.020 8.020 65,889 -0.25(-3.06%)
Feb 19, 2013 8.427 8.460 8.250 8.273 55,653 -0.02(-0.24%)
Feb 15, 2013 8.267 8.303 8.217 8.293 106,149 +0.08(+0.93%)
Feb 14, 2013 8.230 8.333 8.203 8.217 62,334 -0.06(-0.68%)
Feb 13, 2013 8.307 8.369 8.173 8.273 86,853 +0.02(+0.20%)
Feb 12, 2013 8.217 8.320 8.083 8.257 75,840 +0.05(+0.57%)
Feb 11, 2013 8.137 8.233 8.113 8.210 105,165 +0.06(+0.70%)
Feb 08, 2013 8.033 8.173 7.997 8.153 54,930 +0.16(+2.00%)
Feb 07, 2013 7.720 8.050 7.720 7.993 56,010 +0.30(+3.94%)
Feb 06, 2013 7.677 7.753 7.297 7.690 151,551 +0.02(+0.30%)
Feb 04, 2013 7.300 7.667 7.267 7.667 217,416 +0.39(+5.41%)
Feb 01, 2013 7.300 7.397 7.240 7.273 382,056 -0.01(-0.09%)
Jan 31, 2013 7.273 7.313 7.243 7.280 100,032 -0.01(-0.09%)
Jan 30, 2013 7.313 7.327 7.277 7.287 108,249 -0.03(-0.41%)
Jan 29, 2013 7.180 7.323 7.180 7.317 111,981 +0.14(+1.90%)
Jan 28, 2013 7.117 7.180 7.100 7.180 116,700 +0.09(+1.27%)
Jan 25, 2013 7.100 7.113 7.073 7.090 32,433 +0.02(+0.24%)
Jan 24, 2013 7.100 7.113 7.053 7.073 45,585 -0.02(-0.33%)
Jan 23, 2013 7.100 7.154 7.067 7.097 47,823 +0.01(+0.19%)
Jan 22, 2013 7.067 7.100 7.003 7.083 37,845 +0.01(+0.19%)
Jan 18, 2013 7.137 7.137 7.003 7.070 56,340 -0.07(-0.98%)
Jan 17, 2013 7.217 7.217 7.097 7.140 42,234 -0.07(-0.93%)
Jan 16, 2013 7.210 7.260 7.167 7.207 62,787 -0.06(-0.78%)
Jan 15, 2013 7.250 7.273 7.163 7.263 84,549 +0.01(+0.14%)
Jan 14, 2013 7.190 7.257 7.140 7.253 69,591 +0.11(+1.49%)
Jan 11, 2013 7.110 7.200 7.110 7.147 51,894 +0.08(+1.08%)
Jan 10, 2013 6.950 7.106 6.940 7.070 40,890 +0.11(+1.53%)
Jan 09, 2013 6.953 7.023 6.920 6.963 41,676 +0.07(+0.97%)
Jan 08, 2013 6.810 6.927 6.803 6.897 78,360 +0.09(+1.27%)
Jan 07, 2013 6.853 7.113 6.800 6.810 114,990 -0.03(-0.44%)
Jan 04, 2013 6.573 6.943 6.573 6.840 63,717 +0.30(+4.64%)
Jan 03, 2013 6.650 6.667 6.520 6.537 72,465 -0.06(-0.96%)
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.