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, 2010 5.077 5.173 5.040 5.120 40,353 +0.02(+0.46%)
Dec 30, 2010 5.060 5.133 5.060 5.097 33,063 +0.03(+0.53%)
Dec 29, 2010 5.257 5.283 4.947 5.070 121,050 -0.19(-3.55%)
Dec 28, 2010 5.327 5.407 5.230 5.257 42,651 -0.03(-0.50%)
Dec 27, 2010 5.273 5.340 5.173 5.283 71,895 -0.02(-0.31%)
Dec 23, 2010 5.317 5.320 5.263 5.300 19,650 -0.03(-0.56%)
Dec 22, 2010 5.347 5.367 5.263 5.330 77,838 -0.02(-0.37%)
Dec 21, 2010 5.270 5.380 5.220 5.350 129,057 +0.09(+1.78%)
Dec 20, 2010 5.363 5.367 5.250 5.257 62,214 -0.06(-1.19%)
Dec 17, 2010 5.320 5.330 5.170 5.320 130,167 -0.03(-0.62%)
Dec 16, 2010 5.197 5.360 5.143 5.353 93,633 +0.15(+2.95%)
Dec 15, 2010 5.307 5.320 5.163 5.200 756,129 -0.13(-2.50%)
Dec 14, 2010 5.350 5.350 5.253 5.333 60,231 +0.02(+0.31%)
Dec 13, 2010 5.283 5.350 5.140 5.317 117,243 +0.08(+1.46%)
Dec 10, 2010 5.230 5.283 5.147 5.240 145,086 +0.07(+1.42%)
Dec 09, 2010 5.230 5.230 5.027 5.167 208,074 -0.09(-1.65%)
Dec 08, 2010 5.483 5.483 5.250 5.253 98,022 -0.18(-3.25%)
Dec 07, 2010 5.403 5.430 5.327 5.430 64,782 +0.07(+1.31%)
Dec 06, 2010 5.293 5.373 5.293 5.360 42,825 +0.03(+0.63%)
Dec 03, 2010 5.320 5.357 5.253 5.327 52,293 -0.05(-0.93%)
Dec 02, 2010 5.353 5.380 5.307 5.377 47,970 +0.05(+1.00%)
Dec 01, 2010 5.493 5.510 5.307 5.323 64,578 -0.06(-1.05%)
Nov 30, 2010 5.403 5.430 5.344 5.380 30,102 -0.12(-2.12%)
Nov 29, 2010 5.523 5.523 5.323 5.497 78,372 -0.05(-0.90%)
Nov 26, 2010 5.580 5.580 5.540 5.547 14,418 -0.00(-0.06%)
Nov 24, 2010 5.367 5.550 5.550 5.550 49,620 +0.19(+3.48%)
Nov 23, 2010 5.400 5.400 5.293 5.363 37,269 -0.09(-1.65%)
Nov 22, 2010 5.477 5.487 5.400 5.453 52,365 -0.07(-1.27%)
Nov 19, 2010 5.580 5.580 5.507 5.523 33,492 -0.08(-1.37%)
Nov 18, 2010 5.514 5.613 5.507 5.600 28,032 +0.16(+2.88%)
Nov 17, 2010 5.553 5.570 5.433 5.443 36,240 -0.11(-1.98%)
Nov 16, 2010 5.550 5.679 5.513 5.553 136,509 -0.00(-0.06%)
Nov 15, 2010 5.500 5.563 5.440 5.557 43,434 +0.10(+1.77%)
Nov 12, 2010 5.457 5.580 5.447 5.460 47,298 -0.09(-1.56%)
Nov 11, 2010 5.617 5.617 5.517 5.547 66,699 -0.15(-2.63%)
Nov 10, 2010 5.677 5.697 5.497 5.697 43,743 +0.05(+0.89%)
Nov 09, 2010 5.657 5.663 5.517 5.647 224,982 -0.02(-0.35%)
Nov 08, 2010 5.730 5.730 5.593 5.667 52,686 -0.06(-1.05%)
Nov 05, 2010 5.703 5.743 5.497 5.727 49,476 +0.01(+0.17%)
Nov 04, 2010 5.650 5.717 5.617 5.717 72,879 +0.13(+2.39%)
Nov 03, 2010 5.640 5.650 5.453 5.583 50,874 -0.03(-0.48%)
Nov 02, 2010 5.513 5.620 5.460 5.610 70,215 +0.18(+3.25%)
Nov 01, 2010 5.530 5.567 5.360 5.433 73,611 -0.10(-1.75%)
Oct 29, 2010 5.500 5.557 5.443 5.530 103,539 +0.02(+0.30%)
Oct 28, 2010 5.527 5.547 5.463 5.513 35,565 +0.07(+1.29%)
Oct 27, 2010 5.540 5.567 5.337 5.443 64,752 -0.15(-2.74%)
Oct 25, 2010 5.600 5.600 5.553 5.597 60,855 +0.04(+0.72%)
Oct 22, 2010 5.533 5.573 5.503 5.557 45,111 +0.05(+0.97%)
Oct 21, 2010 5.473 5.523 5.423 5.503 65,937 +0.09(+1.60%)
Oct 20, 2010 5.397 5.487 5.347 5.417 45,999 +0.07(+1.31%)
Oct 19, 2010 5.510 5.527 5.303 5.347 58,635 -0.25(-4.52%)
Oct 18, 2010 5.463 5.610 5.450 5.600 85,896 +0.17(+3.19%)
Oct 15, 2010 5.453 5.460 5.327 5.427 77,724 +0.02(+0.37%)
Oct 14, 2010 5.247 5.413 5.190 5.407 61,377 +0.17(+3.31%)
Oct 13, 2010 5.143 5.250 5.127 5.233 62,538 +0.11(+2.21%)
Oct 12, 2010 5.133 5.137 4.973 5.120 48,819 -0.02(-0.32%)
Oct 11, 2010 5.140 5.200 5.087 5.137 22,632 +0.01(+0.13%)
Oct 08, 2010 5.130 5.163 4.930 5.130 35,877 +0.13(+2.60%)
Oct 07, 2010 5.113 5.133 5.000 5.000 432 -0.05(-0.99%)
Oct 06, 2010 5.110 5.110 4.983 5.050 46,650 -0.09(-1.69%)
Oct 05, 2010 4.940 5.137 4.923 5.137 65,865 +0.26(+5.33%)
Oct 04, 2010 4.903 4.964 4.818 4.877 57,909 -0.03(-0.54%)
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.