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, 2013 15.01 14.90 14.90 14.90 89,100 -0.25(-1.67%)
Dec 30, 2013 15.20 15.23 15.01 15.16 132,837 -0.03(-0.22%)
Dec 27, 2013 15.20 15.54 15.12 15.19 132,675 -0.09(-0.59%)
Dec 26, 2013 15.29 15.50 15.00 15.28 214,527 -0.16(-1.06%)
Dec 24, 2013 15.77 16.12 15.31 15.44 207,300 -0.47(-2.97%)
Dec 23, 2013 15.90 16.64 15.76 15.92 225,021 +0.47(+3.02%)
Dec 20, 2013 14.78 15.65 14.45 15.45 291,138 +0.35(+2.34%)
Dec 19, 2013 15.78 15.78 15.02 15.10 199,110 -0.52(-3.33%)
Dec 18, 2013 15.34 15.63 15.15 15.62 112,113 +0.36(+2.38%)
Dec 17, 2013 15.48 15.60 15.16 15.25 152,187 -0.07(-0.46%)
Dec 16, 2013 14.25 16.00 14.25 15.32 348,801 +1.08(+7.56%)
Dec 13, 2013 14.03 14.58 13.89 14.25 137,376 +0.38(+2.74%)
Dec 12, 2013 13.80 14.35 13.12 13.87 175,656 +0.08(+0.58%)
Dec 11, 2013 13.40 14.05 13.21 13.79 242,061 +0.45(+3.40%)
Dec 10, 2013 13.84 14.54 13.24 13.33 241,992 -0.50(-3.61%)
Dec 09, 2013 13.28 13.95 13.03 13.83 196,494 +1.03(+8.07%)
Dec 06, 2013 12.56 12.90 12.56 12.80 91,578 +0.27(+2.15%)
Dec 05, 2013 12.88 12.97 12.41 12.53 79,143 -0.40(-3.12%)
Dec 04, 2013 12.49 13.24 12.25 12.93 129,123 +0.44(+3.49%)
Dec 03, 2013 10.75 12.89 10.68 12.50 257,073 +2.28(+22.32%)
Dec 02, 2013 10.91 10.91 10.15 10.22 104,313 -0.70(-6.38%)
Nov 29, 2013 10.82 11.00 10.71 10.91 43,497 +0.20(+1.83%)
Nov 27, 2013 10.34 10.83 10.34 10.72 86,703 +0.39(+3.78%)
Nov 26, 2013 10.24 10.33 10.18 10.33 81,738 +0.04(+0.36%)
Nov 25, 2013 10.27 10.33 10.11 10.29 43,491 +0.03(+0.32%)
Nov 22, 2013 10.33 10.33 10.14 10.26 67,368 -0.07(-0.71%)
Nov 21, 2013 9.883 10.33 9.780 10.33 54,702 +0.64(+6.60%)
Nov 20, 2013 9.780 9.849 9.600 9.690 75,342 -0.12(-1.26%)
Nov 19, 2013 10.05 10.21 9.757 9.813 84,741 -0.25(-2.45%)
Nov 18, 2013 9.957 10.25 9.780 10.06 247,650 +0.05(+0.50%)
Nov 15, 2013 9.733 10.04 9.600 10.01 51,642 +0.22(+2.21%)
Nov 14, 2013 10.04 10.04 9.640 9.793 32,091 -0.29(-2.84%)
Nov 13, 2013 9.673 10.11 9.673 10.08 49,479 +0.42(+4.31%)
Nov 12, 2013 9.667 9.837 9.600 9.663 84,282 -0.01(-0.07%)
Nov 11, 2013 9.667 9.843 9.607 9.670 113,658 -0.10(-1.06%)
Nov 08, 2013 9.617 10.05 9.523 9.773 91,749 +0.17(+1.77%)
Nov 07, 2013 9.533 9.927 9.533 9.603 64,581 -0.17(-1.77%)
Nov 06, 2013 10.13 10.13 9.617 9.777 55,206 -0.27(-2.72%)
Nov 05, 2013 9.787 10.07 9.787 10.05 58,026 +0.17(+1.72%)
Nov 04, 2013 9.820 10.15 9.407 9.880 79,689 -0.02(-0.20%)
Nov 01, 2013 9.610 9.973 9.487 9.900 177,897 +0.29(+2.98%)
Oct 31, 2013 9.857 9.967 9.570 9.613 126,141 -0.30(-3.06%)
Oct 30, 2013 9.860 9.957 9.708 9.917 44,250 -0.03(-0.27%)
Oct 29, 2013 9.920 10.16 9.833 9.943 54,840 -0.01(-0.07%)
Oct 28, 2013 10.08 10.08 9.550 9.950 81,549 -0.03(-0.33%)
Oct 25, 2013 10.71 10.71 9.920 9.983 87,948 -0.66(-6.23%)
Oct 24, 2013 10.60 10.76 10.46 10.65 41,055 -0.01(-0.06%)
Oct 23, 2013 10.71 10.95 10.42 10.65 62,496 -0.06(-0.56%)
Oct 22, 2013 10.97 10.97 10.39 10.71 184,347 -0.16(-1.50%)
Oct 21, 2013 10.57 10.89 10.46 10.88 204,192 +0.25(+2.32%)
Oct 18, 2013 10.63 10.65 10.26 10.63 120,765 +0.06(+0.54%)
Oct 17, 2013 10.32 10.60 10.25 10.57 94,176 +0.25(+2.42%)
Oct 16, 2013 10.01 10.39 9.877 10.32 132,543 +0.45(+4.56%)
Oct 15, 2013 10.04 10.12 9.763 9.873 109,533 -0.16(-1.56%)
Oct 14, 2013 9.690 10.06 9.503 10.03 77,970 +0.33(+3.37%)
Oct 11, 2013 9.837 9.930 9.497 9.703 163,917 -0.13(-1.36%)
Oct 10, 2013 9.667 9.990 9.663 9.837 230,895 +0.19(+1.97%)
Oct 09, 2013 9.647 9.718 9.480 9.647 109,806 -0.02(-0.17%)
Oct 08, 2013 9.667 9.867 9.473 9.663 207,006 -0.05(-0.55%)
Oct 07, 2013 9.873 9.897 9.573 9.717 108,930 -0.18(-1.82%)
Oct 04, 2013 9.753 9.980 9.753 9.897 31,446 +0.14(+1.47%)
Oct 03, 2013 10.05 10.06 9.610 9.753 85,995 -0.36(-3.59%)
Oct 02, 2013 10.15 10.27 10.01 10.12 115,314 -0.11(-1.11%)
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.