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 (%)
May 31, 2007 5.300 5.307 5.250 5.287 56,400 -0.03(-0.56%)
May 30, 2007 5.333 5.480 5.293 5.317 38,700 -0.01(-0.13%)
May 29, 2007 5.417 5.453 5.273 5.323 51,900 -0.10(-1.84%)
May 25, 2007 5.433 5.483 5.390 5.423 62,100 +0.01(+0.25%)
May 24, 2007 5.433 5.517 5.410 5.410 21,000 -0.02(-0.43%)
May 23, 2007 5.517 5.613 5.433 5.433 46,200 -0.05(-0.97%)
May 22, 2007 5.417 5.550 5.417 5.487 60,600 +0.08(+1.53%)
May 21, 2007 5.350 5.417 5.330 5.404 45,600 +0.02(+0.32%)
May 18, 2007 5.283 5.450 5.283 5.387 61,200 +0.13(+2.41%)
May 17, 2007 5.307 5.333 5.220 5.260 72,600 -0.04(-0.75%)
May 16, 2007 5.397 5.397 5.280 5.300 41,100 -0.06(-1.18%)
May 15, 2007 5.417 5.417 5.323 5.363 140,400 -0.01(-0.19%)
May 14, 2007 5.500 5.543 5.357 5.373 150,300 -0.09(-1.71%)
May 11, 2007 5.547 5.680 5.467 5.467 93,000 -0.07(-1.26%)
May 10, 2007 5.517 5.687 5.513 5.537 117,000 +0.05(+0.97%)
May 09, 2007 5.630 5.630 5.453 5.483 74,700 -0.11(-2.03%)
May 08, 2007 5.600 5.753 5.583 5.597 77,700 -0.00(-0.06%)
May 07, 2007 5.613 5.747 5.567 5.600 134,400 +0.00(+0.00%)
May 04, 2007 5.733 5.883 5.573 5.600 100,800 -0.10(-1.81%)
May 03, 2007 5.767 5.847 5.633 5.703 120,300 -0.08(-1.38%)
May 02, 2007 5.493 5.950 5.493 5.783 211,800 +0.31(+5.60%)
May 01, 2007 5.533 5.543 5.467 5.477 40,800 -0.09(-1.56%)
Apr 30, 2007 5.800 5.890 5.513 5.563 59,400 -0.26(-4.46%)
Apr 27, 2007 5.497 5.823 5.497 5.823 85,200 +0.34(+6.27%)
Apr 26, 2007 5.637 5.643 5.453 5.480 34,800 -0.17(-2.95%)
Apr 25, 2007 5.797 5.810 5.647 5.647 40,200 -0.10(-1.68%)
Apr 24, 2007 5.837 5.843 5.680 5.743 37,500 -0.10(-1.71%)
Apr 23, 2007 5.663 5.890 5.643 5.843 58,500 +0.18(+3.24%)
Apr 20, 2007 5.433 5.763 5.433 5.660 121,800 +0.23(+4.30%)
Apr 19, 2007 5.493 5.493 5.120 5.427 205,500 -0.01(-0.25%)
Apr 18, 2007 5.583 5.627 5.347 5.440 74,400 -0.16(-2.91%)
Apr 17, 2007 5.667 5.667 5.603 5.603 46,500 -0.05(-0.88%)
Apr 16, 2007 5.683 5.713 5.617 5.653 69,000 -0.03(-0.53%)
Apr 13, 2007 5.510 5.750 5.483 5.683 98,700 +0.18(+3.33%)
Apr 12, 2007 5.273 5.583 5.250 5.500 82,800 +0.26(+4.90%)
Apr 11, 2007 5.237 5.297 5.237 5.243 44,400 -0.01(-0.13%)
Apr 10, 2007 5.247 5.353 5.247 5.250 53,100 -0.04(-0.69%)
Apr 09, 2007 5.517 5.517 5.287 5.287 51,000 -0.23(-4.17%)
Apr 05, 2007 5.517 5.550 5.500 5.517 52,800 +0.00(+0.00%)
Apr 04, 2007 5.477 5.560 5.443 5.517 53,100 +0.03(+0.49%)
Apr 03, 2007 5.507 5.577 5.413 5.490 73,800 -0.02(-0.30%)
Apr 02, 2007 5.427 5.580 5.397 5.507 66,300 +0.05(+0.98%)
Mar 30, 2007 5.280 5.623 5.280 5.453 96,300 +0.17(+3.28%)
Mar 29, 2007 5.180 5.373 5.180 5.280 70,800 +0.10(+1.87%)
Mar 28, 2007 5.100 5.233 5.067 5.183 91,200 -0.07(-1.27%)
Mar 27, 2007 5.550 5.583 5.250 5.250 26,400 -0.30(-5.41%)
Mar 26, 2007 5.543 5.600 5.537 5.550 23,700 -0.01(-0.18%)
Mar 23, 2007 5.650 5.700 5.560 5.560 41,700 -0.07(-1.18%)
Mar 22, 2007 5.493 5.670 5.493 5.627 127,500 +0.05(+0.90%)
Mar 21, 2007 5.440 5.577 5.440 5.577 130,500 +0.15(+2.76%)
Mar 20, 2007 5.170 5.427 5.170 5.427 29,700 +0.27(+5.17%)
Mar 19, 2007 5.157 5.223 5.150 5.160 15,600 +0.04(+0.72%)
Mar 16, 2007 5.177 5.207 5.123 5.123 9,600 -0.04(-0.77%)
Mar 15, 2007 5.027 5.180 5.000 5.163 33,300 +0.13(+2.58%)
Mar 14, 2007 5.067 5.067 5.007 5.033 24,600 -0.02(-0.40%)
Mar 13, 2007 5.007 5.053 4.977 5.053 70,200 +0.05(+0.93%)
Mar 12, 2007 5.273 5.283 4.873 5.007 95,700 -0.32(-5.95%)
Mar 09, 2007 5.483 5.483 5.320 5.323 25,200 -0.14(-2.56%)
Mar 08, 2007 5.407 5.473 5.407 5.463 17,100 +0.09(+1.67%)
Mar 07, 2007 5.273 5.397 5.273 5.373 24,600 +0.13(+2.54%)
Mar 06, 2007 5.060 5.240 5.057 5.240 32,100 +0.18(+3.56%)
Mar 05, 2007 5.170 5.197 4.877 5.060 64,200 -0.11(-2.06%)
Mar 02, 2007 5.333 5.333 5.123 5.167 44,400 -0.05(-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.