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

Rex American Resources Corp (NY: REX )

56.35 -0.67 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2006 5.463 5.657 5.427 5.597 74,400 +0.22(+4.03%)
Oct 30, 2006 5.463 5.467 5.343 5.380 41,400 -0.10(-1.88%)
Oct 27, 2006 5.433 5.500 5.407 5.483 19,800 +0.05(+0.92%)
Oct 26, 2006 5.470 5.473 5.417 5.433 6,300 -0.03(-0.61%)
Oct 25, 2006 5.467 5.500 5.420 5.467 103,500 +0.05(+0.99%)
Oct 24, 2006 5.373 5.460 5.333 5.413 109,500 +0.04(+0.81%)
Oct 23, 2006 5.493 5.493 5.350 5.370 86,700 -0.04(-0.68%)
Oct 20, 2006 5.403 5.440 5.403 5.407 24,900 +0.00(+0.00%)
Oct 19, 2006 5.430 5.437 5.403 5.407 21,000 +0.00(+0.06%)
Oct 18, 2006 5.500 5.657 5.403 5.403 19,200 -0.03(-0.49%)
Oct 17, 2006 5.650 5.650 5.350 5.430 27,300 -0.19(-3.44%)
Oct 16, 2006 5.380 5.713 5.380 5.623 107,100 +0.35(+6.57%)
Oct 13, 2006 5.323 5.450 5.277 5.277 44,400 +0.00(+0.06%)
Oct 12, 2006 5.327 5.327 5.147 5.273 15,000 +0.00(+0.00%)
Oct 11, 2006 5.333 5.333 5.267 5.273 9,900 -0.02(-0.44%)
Oct 10, 2006 5.270 5.330 5.260 5.297 22,800 +0.08(+1.53%)
Oct 09, 2006 5.057 5.353 5.024 5.217 56,100 +0.19(+3.85%)
Oct 06, 2006 5.117 5.120 5.020 5.023 10,200 -0.11(-2.21%)
Oct 05, 2006 5.220 5.230 5.133 5.137 16,800 -0.08(-1.60%)
Oct 04, 2006 4.963 5.223 4.910 5.220 56,400 +0.28(+5.67%)
Oct 03, 2006 4.760 4.943 4.720 4.940 54,000 +0.18(+3.78%)
Oct 02, 2006 4.700 4.910 4.700 4.760 58,500 +0.06(+1.28%)
Sep 29, 2006 4.733 4.763 4.700 4.700 27,000 -0.05(-1.05%)
Sep 28, 2006 4.757 4.780 4.737 4.750 27,600 +0.02(+0.35%)
Sep 27, 2006 4.767 4.787 4.717 4.733 76,800 -0.04(-0.91%)
Sep 26, 2006 4.703 4.913 4.703 4.777 72,900 +0.06(+1.27%)
Sep 25, 2006 4.670 4.827 4.670 4.717 63,600 +0.03(+0.64%)
Sep 22, 2006 4.760 4.767 4.667 4.687 71,400 -0.01(-0.14%)
Sep 21, 2006 4.640 4.746 4.640 4.693 48,300 -0.01(-0.28%)
Sep 20, 2006 4.630 4.750 4.610 4.707 22,500 +0.08(+1.66%)
Sep 19, 2006 4.600 4.693 4.593 4.630 30,300 +0.02(+0.36%)
Sep 18, 2006 4.730 4.743 4.527 4.613 43,500 -0.11(-2.33%)
Sep 15, 2006 4.640 4.727 4.640 4.723 12,600 +0.09(+1.87%)
Sep 14, 2006 4.583 4.697 4.533 4.637 55,800 -0.11(-2.39%)
Sep 13, 2006 4.800 4.830 4.667 4.750 57,900 -0.08(-1.66%)
Sep 12, 2006 4.837 4.880 4.790 4.830 16,500 +0.00(+0.00%)
Sep 11, 2006 4.997 4.997 4.830 4.830 43,200 -0.13(-2.69%)
Sep 08, 2006 4.993 4.993 4.944 4.963 20,400 -0.03(-0.60%)
Sep 07, 2006 4.900 4.993 4.883 4.993 39,600 +0.19(+3.96%)
Sep 06, 2006 4.700 4.820 4.700 4.803 77,400 +0.10(+2.20%)
Sep 05, 2006 4.540 4.717 4.540 4.700 94,500 +0.13(+2.77%)
Sep 01, 2006 4.570 4.573 4.460 4.573 70,800 +0.04(+0.81%)
Aug 31, 2006 4.570 4.603 4.467 4.537 63,600 -0.07(-1.45%)
Aug 30, 2006 4.557 4.617 4.533 4.603 51,900 +0.09(+1.92%)
Aug 29, 2006 4.583 4.610 4.477 4.517 71,700 -0.07(-1.45%)
Aug 28, 2006 4.583 4.617 4.550 4.583 24,000 +0.03(+0.73%)
Aug 25, 2006 4.533 4.567 4.533 4.550 12,900 +0.01(+0.15%)
Aug 24, 2006 4.500 4.580 4.467 4.543 29,400 -0.01(-0.15%)
Aug 23, 2006 4.537 4.550 4.502 4.550 60,600 +0.03(+0.66%)
Aug 22, 2006 4.590 4.590 4.520 4.520 13,500 -0.07(-1.45%)
Aug 21, 2006 4.583 4.597 4.533 4.587 22,500 +0.00(+0.07%)
Aug 18, 2006 4.700 4.707 4.577 4.583 41,700 -0.08(-1.79%)
Aug 17, 2006 4.667 4.693 4.627 4.667 18,600 +0.01(+0.14%)
Aug 16, 2006 4.667 4.683 4.600 4.660 34,200 -0.01(-0.14%)
Aug 15, 2006 4.650 4.713 4.637 4.667 20,700 +0.02(+0.50%)
Aug 14, 2006 4.627 4.663 4.627 4.643 12,900 -0.02(-0.36%)
Aug 11, 2006 4.667 4.687 4.647 4.660 15,900 +0.03(+0.58%)
Aug 10, 2006 4.583 4.650 4.583 4.633 28,200 +0.01(+0.29%)
Aug 09, 2006 4.650 4.650 4.620 4.620 56,100 +0.00(+0.07%)
Aug 08, 2006 4.683 4.713 4.617 4.617 33,000 -0.00(-0.07%)
Aug 07, 2006 4.607 4.623 4.580 4.620 125,700 +0.07(+1.54%)
Aug 04, 2006 4.600 4.600 4.540 4.550 57,300 -0.08(-1.80%)
Aug 03, 2006 4.693 4.700 4.483 4.633 72,000 -0.06(-1.21%)
Aug 02, 2006 4.573 4.780 4.467 4.690 290,700 +0.09(+1.96%)
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.