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, 2005 4.740 4.807 4.703 4.703 100,500 -0.00(-0.07%)
Feb 25, 2005 4.733 4.800 4.667 4.707 68,700 +0.01(+0.14%)
Feb 24, 2005 4.753 4.773 4.700 4.700 38,400 -0.05(-1.12%)
Feb 23, 2005 4.697 4.807 4.697 4.753 47,100 +0.06(+1.28%)
Feb 22, 2005 4.897 4.920 4.670 4.693 57,900 -0.21(-4.22%)
Feb 18, 2005 4.900 4.950 4.873 4.900 46,200 -0.00(-0.07%)
Feb 17, 2005 4.883 5.000 4.883 4.903 76,500 +0.01(+0.27%)
Feb 16, 2005 4.797 4.890 4.733 4.890 77,100 +0.11(+2.23%)
Feb 15, 2005 4.850 4.907 4.767 4.783 103,500 -0.07(-1.44%)
Feb 14, 2005 4.867 4.900 4.783 4.853 351,600 -0.07(-1.49%)
Feb 11, 2005 4.910 4.983 4.910 4.927 41,100 +0.02(+0.34%)
Feb 10, 2005 4.940 5.033 4.910 4.910 79,200 -0.03(-0.61%)
Feb 09, 2005 5.050 5.090 4.940 4.940 84,900 -0.13(-2.56%)
Feb 08, 2005 5.033 5.167 5.033 5.070 117,300 +0.02(+0.46%)
Feb 07, 2005 5.083 5.100 5.017 5.047 73,200 -0.02(-0.39%)
Feb 04, 2005 5.043 5.167 5.020 5.067 82,500 +0.05(+1.00%)
Feb 03, 2005 5.037 5.073 5.003 5.017 84,000 -0.05(-1.05%)
Feb 02, 2005 4.907 5.100 4.903 5.070 118,200 +0.16(+3.33%)
Feb 01, 2005 4.850 4.917 4.850 4.907 131,100 +0.05(+1.10%)
Jan 31, 2005 4.883 4.900 4.840 4.853 44,400 -0.03(-0.55%)
Jan 28, 2005 4.927 4.943 4.853 4.880 65,100 -0.05(-1.01%)
Jan 27, 2005 4.833 4.950 4.833 4.930 62,400 +0.11(+2.28%)
Jan 26, 2005 4.817 4.900 4.803 4.820 75,300 +0.00(+0.00%)
Jan 25, 2005 4.883 4.943 4.757 4.820 57,300 -0.04(-0.89%)
Jan 24, 2005 4.910 4.983 4.860 4.863 63,900 -0.05(-0.95%)
Jan 21, 2005 4.833 4.917 4.817 4.910 48,300 +0.04(+0.89%)
Jan 20, 2005 5.000 5.000 4.850 4.867 60,900 -0.13(-2.67%)
Jan 19, 2005 4.917 5.027 4.910 5.000 229,500 +0.07(+1.35%)
Jan 18, 2005 4.833 4.933 4.827 4.933 285,600 +0.12(+2.42%)
Jan 14, 2005 4.763 4.833 4.753 4.817 206,400 +0.05(+1.12%)
Jan 13, 2005 4.733 4.767 4.717 4.763 390,000 +0.03(+0.63%)
Jan 12, 2005 4.783 4.783 4.730 4.733 82,800 -0.05(-1.05%)
Jan 11, 2005 4.767 4.813 4.707 4.783 200,700 -0.02(-0.49%)
Jan 10, 2005 5.003 5.027 4.733 4.807 931,200 -0.20(-3.93%)
Jan 07, 2005 4.943 5.060 4.933 5.003 81,300 +0.06(+1.21%)
Jan 06, 2005 5.060 5.080 4.933 4.943 183,000 -0.12(-2.31%)
Jan 05, 2005 5.163 5.207 5.027 5.060 135,900 -0.10(-2.00%)
Jan 04, 2005 5.033 5.180 5.000 5.163 95,100 +0.13(+2.58%)
Jan 03, 2005 5.063 5.177 5.000 5.033 209,700 -0.03(-0.59%)
Dec 31, 2004 5.180 5.240 4.997 5.063 138,300 -0.08(-1.62%)
Dec 30, 2004 5.080 5.243 5.080 5.147 104,700 +0.07(+1.31%)
Dec 29, 2004 5.050 5.130 5.017 5.080 90,900 +0.05(+0.99%)
Dec 28, 2004 5.160 5.183 5.023 5.030 101,100 -0.10(-2.01%)
Dec 27, 2004 5.250 5.287 5.100 5.133 91,800 -0.07(-1.28%)
Dec 23, 2004 5.250 5.290 5.170 5.200 68,700 -0.07(-1.27%)
Dec 22, 2004 5.307 5.333 5.237 5.267 76,500 -0.06(-1.06%)
Dec 21, 2004 5.360 5.377 5.303 5.323 47,400 -0.01(-0.19%)
Dec 20, 2004 5.450 5.517 5.317 5.333 99,900 -0.16(-2.97%)
Dec 17, 2004 5.633 5.650 5.487 5.497 81,300 -0.08(-1.38%)
Dec 16, 2004 5.400 5.637 5.400 5.573 138,300 +0.15(+2.83%)
Dec 15, 2004 5.447 5.533 5.343 5.420 201,000 -0.01(-0.25%)
Dec 14, 2004 5.500 5.500 5.367 5.433 192,000 -0.08(-1.45%)
Dec 13, 2004 5.667 5.683 5.453 5.513 140,100 -0.15(-2.71%)
Dec 10, 2004 5.717 5.717 5.667 5.667 61,500 -0.05(-0.87%)
Dec 09, 2004 5.753 5.757 5.700 5.717 38,700 -0.02(-0.35%)
Dec 08, 2004 5.783 5.797 5.713 5.737 120,600 -0.07(-1.15%)
Dec 07, 2004 5.700 5.803 5.697 5.803 208,500 +0.02(+0.40%)
Dec 06, 2004 6.043 6.043 5.697 5.780 575,100 -0.27(-4.46%)
Dec 03, 2004 6.017 6.077 5.930 6.050 92,700 +0.06(+1.00%)
Dec 02, 2004 5.807 6.210 5.807 5.990 560,400 +0.18(+3.16%)
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.