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 (%)
Feb 28, 2003 3.433 3.483 3.383 3.383 121,800 -0.03(-0.88%)
Feb 27, 2003 3.417 3.450 3.400 3.413 58,500 +0.03(+0.89%)
Feb 26, 2003 3.403 3.427 3.383 3.383 116,400 -0.02(-0.49%)
Feb 25, 2003 3.373 3.457 3.373 3.400 35,100 +0.03(+0.79%)
Feb 24, 2003 3.400 3.403 3.367 3.373 32,400 -0.06(-1.75%)
Feb 21, 2003 3.407 3.460 3.377 3.433 46,800 +0.06(+1.78%)
Feb 20, 2003 3.367 3.403 3.367 3.373 196,800 +0.01(+0.20%)
Feb 19, 2003 3.410 3.410 3.350 3.367 26,400 -0.02(-0.59%)
Feb 18, 2003 3.410 3.410 3.333 3.387 16,200 -0.02(-0.59%)
Feb 14, 2003 3.390 3.430 3.367 3.407 60,600 +0.03(+0.89%)
Feb 13, 2003 3.377 3.400 3.367 3.377 93,300 -0.01(-0.30%)
Feb 12, 2003 3.343 3.433 3.343 3.387 84,600 +0.04(+1.30%)
Feb 11, 2003 3.353 3.367 3.333 3.343 103,500 -0.01(-0.20%)
Feb 10, 2003 3.390 3.403 3.350 3.350 65,400 -0.04(-1.08%)
Feb 07, 2003 3.350 3.397 3.350 3.387 120,600 +0.00(+0.10%)
Feb 06, 2003 3.320 3.420 3.320 3.383 132,300 +0.07(+2.01%)
Feb 05, 2003 3.350 3.383 3.300 3.317 46,200 -0.03(-0.99%)
Feb 04, 2003 3.337 3.417 3.313 3.350 67,500 +0.02(+0.50%)
Feb 03, 2003 3.367 3.383 3.333 3.333 38,100 -0.05(-1.38%)
Jan 31, 2003 3.353 3.417 3.333 3.380 149,400 +0.06(+1.81%)
Jan 30, 2003 3.377 3.397 3.317 3.320 49,200 -0.05(-1.58%)
Jan 29, 2003 3.333 3.383 3.317 3.373 70,500 +0.01(+0.20%)
Jan 28, 2003 3.367 3.370 3.340 3.367 80,400 +0.03(+0.90%)
Jan 27, 2003 3.400 3.400 3.333 3.337 34,800 -0.06(-1.86%)
Jan 24, 2003 3.433 3.433 3.367 3.400 80,100 +0.00(+0.00%)
Jan 23, 2003 3.383 3.463 3.383 3.400 125,100 +0.02(+0.59%)
Jan 22, 2003 3.373 3.433 3.367 3.380 69,600 +0.04(+1.20%)
Jan 21, 2003 3.467 3.467 3.333 3.340 46,800 -0.10(-2.81%)
Jan 17, 2003 3.630 3.630 3.433 3.437 43,500 -0.23(-6.19%)
Jan 16, 2003 3.490 3.700 3.450 3.663 54,600 +0.22(+6.49%)
Jan 15, 2003 3.513 3.513 3.440 3.440 38,400 -0.04(-1.15%)
Jan 14, 2003 3.417 3.507 3.400 3.480 72,300 +0.08(+2.35%)
Jan 13, 2003 3.493 3.493 3.317 3.400 1,389,900 -0.06(-1.73%)
Jan 10, 2003 3.407 3.513 3.407 3.460 54,600 +0.01(+0.39%)
Jan 09, 2003 3.453 3.500 3.400 3.447 72,300 +0.06(+1.77%)
Jan 08, 2003 3.533 3.533 3.317 3.387 131,100 -0.18(-5.05%)
Jan 07, 2003 3.693 3.733 3.567 3.567 120,600 -0.09(-2.55%)
Jan 06, 2003 3.567 3.750 3.567 3.660 53,100 +0.06(+1.67%)
Jan 03, 2003 3.590 3.697 3.583 3.600 69,900 -0.03(-0.83%)
Jan 02, 2003 3.403 3.713 3.387 3.630 58,800 +0.23(+6.66%)
Dec 31, 2002 3.287 3.517 3.287 3.403 153,300 +0.12(+3.55%)
Dec 30, 2002 3.333 3.357 3.250 3.287 158,700 -0.05(-1.40%)
Dec 27, 2002 3.463 3.463 3.333 3.333 33,600 -0.13(-3.85%)
Dec 26, 2002 3.430 3.550 3.430 3.467 44,400 +0.04(+1.07%)
Dec 24, 2002 3.537 3.537 3.400 3.430 196,800 -0.10(-2.92%)
Dec 23, 2002 3.703 3.703 3.450 3.533 145,800 -0.20(-5.44%)
Dec 20, 2002 3.733 3.767 3.693 3.737 34,200 +0.00(+0.09%)
Dec 19, 2002 3.683 3.730 3.683 3.733 23,400 +0.03(+0.72%)
Dec 18, 2002 3.820 3.820 3.683 3.707 42,300 -0.13(-3.30%)
Dec 17, 2002 3.867 3.923 3.813 3.833 100,200 -0.07(-1.71%)
Dec 16, 2002 3.767 3.900 3.767 3.900 86,400 +0.12(+3.08%)
Dec 13, 2002 3.810 3.823 3.783 3.783 99,000 -0.02(-0.61%)
Dec 12, 2002 3.917 3.917 3.807 3.807 23,700 -0.14(-3.63%)
Dec 11, 2002 3.990 4.043 3.933 3.950 73,500 +0.06(+1.54%)
Dec 10, 2002 3.817 3.903 3.817 3.890 48,000 +0.11(+2.82%)
Dec 09, 2002 3.843 3.860 3.783 3.783 69,900 -0.07(-1.90%)
Dec 06, 2002 3.817 3.870 3.793 3.857 42,000 +0.01(+0.17%)
Dec 05, 2002 3.833 3.900 3.800 3.850 138,900 +0.05(+1.23%)
Dec 04, 2002 4.050 4.050 3.670 3.803 168,600 -0.36(-8.65%)
Dec 03, 2002 4.453 4.453 4.163 4.163 76,800 -0.26(-5.81%)
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.