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 (%)
Nov 30, 2004 5.893 5.907 5.867 5.867 45,000 -0.03(-0.45%)
Nov 29, 2004 5.977 6.017 5.833 5.893 95,700 -0.06(-1.01%)
Nov 26, 2004 5.933 6.000 5.933 5.953 38,100 +0.05(+0.90%)
Nov 24, 2004 5.910 6.173 5.883 5.900 159,900 -0.01(-0.17%)
Nov 23, 2004 5.767 6.067 5.767 5.910 128,100 +0.16(+2.78%)
Nov 22, 2004 5.847 5.847 5.723 5.750 85,200 -0.10(-1.65%)
Nov 19, 2004 5.783 5.917 5.733 5.847 171,900 +0.02(+0.29%)
Nov 18, 2004 5.700 5.830 5.683 5.830 129,000 +0.16(+2.88%)
Nov 17, 2004 5.517 5.717 5.517 5.667 120,600 +0.17(+3.03%)
Nov 16, 2004 5.367 5.500 5.367 5.500 39,900 +0.11(+2.10%)
Nov 15, 2004 5.383 5.450 5.337 5.387 75,900 +0.00(+0.06%)
Nov 12, 2004 5.397 5.413 5.340 5.383 27,000 -0.02(-0.31%)
Nov 11, 2004 5.300 5.417 5.300 5.400 94,500 +0.12(+2.21%)
Nov 10, 2004 5.333 5.423 5.273 5.283 108,000 -0.05(-0.94%)
Nov 09, 2004 5.283 5.367 5.250 5.333 126,300 +0.05(+0.95%)
Nov 08, 2004 5.170 5.283 5.130 5.283 276,900 +0.00(+0.00%)
Nov 05, 2004 5.367 5.367 5.167 5.283 361,200 -0.22(-3.94%)
Nov 04, 2004 5.300 5.500 5.270 5.500 236,400 +0.23(+4.43%)
Nov 03, 2004 5.233 5.360 5.200 5.267 97,200 +0.08(+1.61%)
Nov 02, 2004 5.153 5.463 5.147 5.183 179,700 +0.04(+0.71%)
Nov 01, 2004 5.150 5.167 5.067 5.147 30,000 -0.00(-0.06%)
Oct 29, 2004 5.167 5.167 5.123 5.150 97,200 -0.02(-0.32%)
Oct 28, 2004 5.077 5.197 5.077 5.167 192,600 +0.12(+2.45%)
Oct 27, 2004 5.037 5.087 5.033 5.043 97,200 +0.01(+0.13%)
Oct 26, 2004 5.000 5.050 4.997 5.037 129,900 +0.04(+0.73%)
Oct 25, 2004 4.943 5.033 4.933 5.000 147,000 +0.06(+1.15%)
Oct 22, 2004 4.967 5.083 4.940 4.943 86,100 +0.00(+0.07%)
Oct 21, 2004 4.967 5.033 4.937 4.940 108,300 -0.01(-0.20%)
Oct 20, 2004 5.000 5.000 4.933 4.950 84,600 -0.02(-0.40%)
Oct 19, 2004 4.983 5.000 4.963 4.970 350,100 +0.01(+0.27%)
Oct 18, 2004 4.950 4.977 4.867 4.957 99,600 +0.04(+0.81%)
Oct 15, 2004 4.900 4.947 4.900 4.917 39,900 -0.01(-0.27%)
Oct 14, 2004 4.927 4.963 4.910 4.930 71,700 -0.02(-0.34%)
Oct 13, 2004 4.983 4.997 4.947 4.947 94,500 -0.01(-0.20%)
Oct 12, 2004 4.983 4.983 4.867 4.957 174,000 +0.08(+1.71%)
Oct 11, 2004 5.000 5.000 4.873 4.873 191,100 +0.01(+0.14%)
Oct 08, 2004 4.667 4.967 4.667 4.867 237,600 +0.20(+4.21%)
Oct 07, 2004 4.717 4.747 4.667 4.670 56,100 -0.02(-0.50%)
Oct 06, 2004 4.603 4.717 4.603 4.693 65,400 +0.09(+1.96%)
Oct 05, 2004 4.697 4.730 4.600 4.603 104,100 -0.08(-1.71%)
Oct 04, 2004 4.747 4.747 4.667 4.683 109,200 -0.04(-0.85%)
Oct 01, 2004 4.683 4.733 4.673 4.723 218,100 +0.04(+0.85%)
Sep 30, 2004 4.717 4.717 4.637 4.683 103,800 -0.01(-0.21%)
Sep 29, 2004 4.723 4.783 4.680 4.693 47,400 -0.01(-0.28%)
Sep 28, 2004 4.667 4.707 4.617 4.707 76,200 +0.02(+0.36%)
Sep 27, 2004 4.650 4.720 4.593 4.690 100,800 +0.01(+0.29%)
Sep 24, 2004 4.643 4.683 4.617 4.677 54,000 +0.05(+1.08%)
Sep 23, 2004 4.537 4.660 4.537 4.627 75,600 +0.09(+2.06%)
Sep 22, 2004 4.623 4.650 4.517 4.533 237,300 -0.11(-2.30%)
Sep 21, 2004 4.637 4.750 4.627 4.640 295,800 +0.00(+0.07%)
Sep 20, 2004 4.687 4.690 4.627 4.637 180,900 -0.04(-0.93%)
Sep 17, 2004 4.650 4.717 4.650 4.680 119,100 +0.04(+0.79%)
Sep 16, 2004 4.543 4.650 4.513 4.643 33,900 +0.08(+1.83%)
Sep 15, 2004 4.443 4.560 4.443 4.560 60,000 +0.15(+3.40%)
Sep 14, 2004 4.340 4.417 4.340 4.410 70,800 +0.08(+1.77%)
Sep 13, 2004 4.383 4.383 4.327 4.333 54,600 -0.04(-0.91%)
Sep 10, 2004 4.283 4.383 4.283 4.373 79,500 +0.12(+2.90%)
Sep 09, 2004 4.387 4.387 4.240 4.250 91,500 -0.14(-3.12%)
Sep 08, 2004 4.483 4.497 4.385 4.387 67,800 -0.10(-2.16%)
Sep 07, 2004 4.530 4.610 4.457 4.483 103,500 -0.01(-0.30%)
Sep 03, 2004 4.367 4.530 4.350 4.497 108,000 +0.16(+3.69%)
Sep 02, 2004 4.373 4.487 4.273 4.337 184,500 -0.03(-0.76%)
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.