Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

46.77 -1.02 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 5.860 5.917 5.847 5.883 54,924 +0.01(+0.17%)
Jul 30, 2012 5.717 5.923 5.717 5.873 75,942 +0.17(+3.04%)
Jul 27, 2012 5.450 5.727 5.450 5.700 157,917 +0.28(+5.17%)
Jul 26, 2012 5.963 5.963 5.407 5.420 126,627 -0.45(-7.67%)
Jul 25, 2012 5.973 6.003 5.850 5.870 56,676 -0.05(-0.79%)
Jul 24, 2012 6.040 6.060 5.873 5.917 117,708 -0.12(-1.93%)
Jul 23, 2012 6.010 6.123 5.957 6.033 76,038 -0.09(-1.52%)
Jul 20, 2012 6.133 6.180 6.097 6.127 70,872 -0.01(-0.11%)
Jul 19, 2012 6.273 6.273 6.133 6.133 70,341 -0.14(-2.18%)
Jul 18, 2012 6.297 6.373 6.233 6.270 64,308 -0.00(-0.05%)
Jul 17, 2012 6.287 6.390 6.243 6.273 107,475 +0.03(+0.43%)
Jul 16, 2012 6.237 6.303 6.177 6.247 44,295 -0.00(-0.05%)
Jul 13, 2012 6.340 6.370 6.207 6.250 71,844 -0.07(-1.16%)
Jul 12, 2012 6.167 6.440 6.137 6.323 162,078 +0.15(+2.37%)
Jul 11, 2012 6.460 6.460 6.150 6.177 93,795 -0.23(-3.54%)
Jul 10, 2012 6.553 6.553 6.390 6.403 145,938 -0.14(-2.19%)
Jul 09, 2012 6.500 6.567 6.420 6.547 117,456 +0.03(+0.41%)
Jul 06, 2012 6.443 6.543 6.407 6.520 67,251 +0.00(+0.05%)
Jul 05, 2012 6.403 6.577 6.403 6.517 73,893 +0.05(+0.83%)
Jul 03, 2012 6.387 6.463 6.327 6.463 45,501 +0.03(+0.52%)
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.