Indicators

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.543	3.667	3.493	3.573	74,931	+0.10(+2.88%)
Mar 30, 2009	3.543	3.600	3.233	3.473	113,541	-0.83(-19.29%)
Mar 26, 2009	4.070	4.307	4.070	4.303	108,615	+0.30(+7.58%)
Mar 25, 2009	3.923	4.200	3.800	4.000	184,821	+0.14(+3.63%)
Mar 24, 2009	4.297	4.427	3.857	3.860	195,711	-0.64(-14.22%)
Mar 23, 2009	4.167	4.500	4.107	4.500	272,751	+0.63(+16.28%)
Mar 20, 2009	3.940	4.133	3.810	3.870	198,714	-0.04(-0.94%)
Mar 19, 2009	3.723	3.953	3.520	3.907	233,646	+0.26(+7.00%)
Mar 18, 2009	3.283	3.830	3.283	3.651	287,409	+0.29(+8.67%)
Mar 17, 2009	3.060	3.360	2.950	3.360	97,068	+0.29(+9.33%)
Mar 16, 2009	3.183	3.295	3.043	3.073	179,106	+0.02(+0.55%)
Mar 13, 2009	3.107	3.237	2.950	3.057	0	-0.04(-1.29%)
Mar 12, 2009	2.653	3.137	2.613	3.097	260,229	+0.39(+14.41%)
Mar 11, 2009	2.650	2.767	2.623	2.707	128,148	+0.09(+3.44%)
Mar 10, 2009	2.390	2.670	2.340	2.617	117,780	+0.31(+13.60%)
Mar 09, 2009	2.297	2.333	2.213	2.303	290,559	+0.02(+0.73%)
Mar 06, 2009	1.853	2.373	1.840	2.287	0	+0.19(+8.89%)
Mar 05, 2009	2.157	2.203	2.017	2.100	93,504	-0.15(-6.53%)
Mar 04, 2009	2.163	2.297	2.140	2.247	70,077	+0.09(+4.33%)

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.