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 30, 2005 4.533 4.733 4.517 4.567 184,200 +0.20(+4.58%)
Sep 29, 2005 4.633 4.667 4.350 4.367 1,013,700 -0.28(-6.09%)
Sep 28, 2005 4.617 4.657 4.583 4.650 91,800 +0.00(+0.00%)
Sep 27, 2005 4.650 4.677 4.617 4.650 64,200 +0.00(+0.00%)
Sep 26, 2005 4.613 4.707 4.610 4.650 61,200 +0.01(+0.14%)
Sep 23, 2005 4.643 4.660 4.613 4.643 38,700 +0.03(+0.72%)
Sep 22, 2005 4.617 4.657 4.587 4.610 53,700 -0.02(-0.50%)
Sep 21, 2005 4.640 4.710 4.633 4.633 78,300 -0.03(-0.71%)
Sep 20, 2005 4.703 4.703 4.660 4.667 41,100 -0.02(-0.36%)
Sep 19, 2005 4.747 4.747 4.683 4.683 77,100 -0.10(-2.02%)
Sep 16, 2005 4.667 4.783 4.563 4.780 118,200 +0.10(+2.21%)
Sep 15, 2005 4.873 4.873 4.613 4.677 140,700 -0.21(-4.23%)
Sep 14, 2005 4.813 4.910 4.813 4.883 36,300 +0.06(+1.17%)
Sep 13, 2005 4.877 4.877 4.700 4.827 61,500 -0.05(-1.03%)
Sep 12, 2005 4.930 4.950 4.750 4.877 120,300 -0.01(-0.27%)
Sep 09, 2005 4.880 4.917 4.870 4.890 105,900 +0.01(+0.27%)
Sep 08, 2005 4.933 4.963 4.877 4.877 149,100 -0.06(-1.28%)
Sep 07, 2005 4.930 4.987 4.883 4.940 126,900 +0.01(+0.27%)
Sep 06, 2005 4.800 4.983 4.800 4.927 163,800 +0.06(+1.23%)
Sep 02, 2005 4.767 4.917 4.767 4.867 185,100 +0.13(+2.82%)
Sep 01, 2005 5.217 5.217 4.673 4.733 323,400 -0.40(-7.85%)
Aug 31, 2005 5.360 5.360 5.117 5.137 321,300 +0.10(+2.05%)
Aug 30, 2005 4.923 5.083 4.923 5.033 39,000 +0.10(+2.10%)
Aug 29, 2005 5.023 5.027 4.920 4.930 20,100 -0.11(-2.18%)
Aug 26, 2005 5.030 5.103 5.023 5.040 20,700 -0.01(-0.13%)
Aug 25, 2005 5.047 5.100 5.023 5.047 49,500 +0.02(+0.46%)
Aug 24, 2005 5.017 5.030 5.000 5.023 66,900 +0.04(+0.80%)
Aug 23, 2005 5.050 5.050 4.783 4.983 92,100 -0.09(-1.84%)
Aug 22, 2005 5.000 5.103 5.000 5.077 207,300 +0.08(+1.53%)
Aug 19, 2005 4.933 5.083 4.933 5.000 24,900 +0.04(+0.87%)
Aug 18, 2005 5.100 5.117 4.953 4.957 52,200 -0.18(-3.44%)
Aug 17, 2005 4.893 5.150 4.893 5.133 107,700 +0.23(+4.62%)
Aug 16, 2005 4.770 4.910 4.770 4.907 79,800 +0.12(+2.51%)
Aug 15, 2005 4.933 4.933 4.767 4.787 111,000 -0.15(-3.10%)
Aug 12, 2005 4.773 4.960 4.773 4.940 95,700 +0.17(+3.49%)
Aug 11, 2005 4.813 4.850 4.767 4.773 75,000 -0.01(-0.14%)
Aug 10, 2005 4.797 4.820 4.763 4.780 83,100 -0.02(-0.49%)
Aug 09, 2005 4.837 4.903 4.800 4.803 46,800 +0.00(+0.00%)
Aug 08, 2005 4.873 4.873 4.800 4.803 271,500 -0.07(-1.50%)
Aug 05, 2005 5.013 5.013 4.811 4.877 181,500 -0.14(-2.73%)
Aug 04, 2005 5.003 5.083 5.003 5.013 32,700 +0.00(+0.00%)
Aug 03, 2005 5.017 5.033 4.973 5.013 111,000 -0.02(-0.46%)
Aug 02, 2005 5.190 5.190 5.027 5.037 62,700 -0.16(-3.14%)
Aug 01, 2005 5.177 5.213 5.160 5.200 76,800 +0.02(+0.39%)
Jul 29, 2005 5.193 5.237 5.180 5.180 108,300 -0.01(-0.26%)
Jul 28, 2005 5.163 5.200 5.150 5.193 79,200 +0.03(+0.65%)
Jul 27, 2005 5.133 5.197 5.097 5.160 79,800 -0.01(-0.13%)
Jul 26, 2005 5.197 5.197 5.137 5.167 44,400 +0.01(+0.13%)
Jul 25, 2005 5.117 5.177 5.117 5.160 150,900 +0.06(+1.24%)
Jul 22, 2005 5.100 5.237 5.083 5.097 122,100 -0.03(-0.52%)
Jul 21, 2005 5.183 5.183 5.123 5.123 152,100 -0.04(-0.77%)
Jul 20, 2005 5.157 5.200 5.133 5.163 132,600 +0.04(+0.72%)
Jul 19, 2005 5.067 5.153 5.060 5.127 120,300 +0.05(+0.92%)
Jul 18, 2005 4.980 5.080 4.977 5.080 354,000 +0.12(+2.49%)
Jul 15, 2005 4.867 4.967 4.847 4.957 110,100 -0.04(-0.73%)
Jul 14, 2005 4.993 5.030 4.990 4.993 97,200 +0.00(+0.00%)
Jul 13, 2005 4.967 5.013 4.950 4.993 543,300 +0.00(+0.00%)
Jul 12, 2005 4.933 5.033 4.923 4.993 64,800 +0.09(+1.90%)
Jul 11, 2005 4.793 4.933 4.793 4.900 215,700 +0.11(+2.23%)
Jul 08, 2005 4.833 4.833 4.767 4.793 136,800 -0.10(-2.11%)
Jul 07, 2005 4.833 4.950 4.833 4.897 67,200 +0.00(+0.00%)
Jul 06, 2005 4.917 4.947 4.887 4.897 79,200 -0.02(-0.41%)
Jul 05, 2005 4.853 4.933 4.833 4.917 134,100 +0.08(+1.65%)
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.