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 (%)
Jul 30, 2010 5.350 5.450 5.283 5.350 84,711 +0.01(+0.12%)
Jul 29, 2010 5.470 5.523 5.280 5.343 64,518 -0.09(-1.66%)
Jul 28, 2010 5.433 5.567 5.303 5.433 771 -0.13(-2.34%)
Jul 27, 2010 5.610 5.657 5.467 5.563 35,736 +0.02(+0.36%)
Jul 26, 2010 5.500 5.583 5.443 5.543 71,493 +0.05(+0.85%)
Jul 23, 2010 5.417 5.520 5.220 5.497 55,230 +0.03(+0.61%)
Jul 22, 2010 5.363 5.497 5.363 5.463 73,623 +0.17(+3.15%)
Jul 21, 2010 5.433 5.483 5.230 5.297 83,745 -0.13(-2.40%)
Jul 20, 2010 5.197 5.433 5.197 5.427 53,580 +0.17(+3.23%)
Jul 19, 2010 5.267 5.293 5.127 5.257 32,697 +0.04(+0.70%)
Jul 16, 2010 5.220 5.427 5.210 5.220 165,336 -0.22(-3.99%)
Jul 15, 2010 5.410 5.460 5.230 5.437 107,334 +0.02(+0.43%)
Jul 14, 2010 5.430 5.457 5.393 5.413 27,624 -0.07(-1.22%)
Jul 13, 2010 5.480 5.497 5.297 5.480 1,884 +0.21(+3.98%)
Jul 12, 2010 5.343 5.353 5.270 5.270 22,332 -0.07(-1.37%)
Jul 09, 2010 5.343 5.343 5.173 5.343 34,716 +0.10(+1.97%)
Jul 08, 2010 5.240 5.397 5.207 5.240 139,344 -0.06(-1.07%)
Jul 07, 2010 5.117 5.337 5.063 5.297 125,631 +0.20(+3.86%)
Jul 06, 2010 5.100 5.347 5.077 5.100 963 -0.11(-2.05%)
Jul 02, 2010 5.207 5.377 5.170 5.207 66,048 -0.10(-1.88%)
Jul 01, 2010 5.377 5.457 5.177 5.307 53,952 -0.03(-0.50%)
Jun 30, 2010 5.333 5.567 5.330 5.333 2,712 -0.20(-3.61%)
Jun 29, 2010 5.817 5.817 5.437 5.533 116,499 -0.78(-12.35%)
Jun 25, 2010 6.313 6.340 5.923 6.313 502,065 +0.33(+5.46%)
Jun 24, 2010 6.160 6.167 5.980 5.987 45,303 -0.21(-3.44%)
Jun 23, 2010 6.023 6.227 6.013 6.200 31,890 +0.15(+2.48%)
Jun 22, 2010 6.050 6.277 6.017 6.050 588 -0.12(-2.00%)
Jun 21, 2010 6.407 6.433 6.153 6.173 24,954 -0.16(-2.48%)
Jun 18, 2010 6.330 6.413 6.330 6.330 88,404 -0.01(-0.16%)
Jun 17, 2010 6.380 6.380 6.223 6.340 38,193 -0.05(-0.73%)
Jun 16, 2010 6.167 6.410 6.167 6.387 54,600 +0.18(+2.84%)
Jun 15, 2010 6.210 6.213 5.997 6.210 1,023 +0.19(+3.16%)
Jun 14, 2010 6.047 6.093 5.960 6.020 49,350 +0.06(+0.95%)
Jun 11, 2010 5.933 6.073 5.838 5.963 453,300 -0.03(-0.50%)
Jun 10, 2010 5.567 6.107 5.567 5.993 26,151 +0.47(+8.57%)
Jun 09, 2010 5.643 5.680 5.477 5.520 116,958 -0.07(-1.25%)
Jun 08, 2010 5.433 5.627 5.233 5.590 111,906 +0.17(+3.20%)
Jun 07, 2010 5.523 5.710 5.390 5.417 146,550 -0.04(-0.73%)
Jun 04, 2010 5.457 5.850 5.447 5.457 105,990 -0.44(-7.51%)
Jun 03, 2010 5.863 5.993 5.843 5.900 160,614 +0.03(+0.51%)
Jun 02, 2010 5.870 5.870 5.677 5.870 41,469 +0.15(+2.56%)
Jun 01, 2010 5.723 6.080 5.713 5.723 828 -0.28(-4.61%)
May 28, 2010 6.000 6.237 5.823 6.000 137,181 -0.01(-0.22%)
May 27, 2010 5.280 6.063 5.280 6.013 217,221 +0.85(+16.54%)
May 26, 2010 5.160 5.247 5.150 5.160 831 -0.03(-0.51%)
May 25, 2010 5.153 5.207 5.123 5.187 80,436 -0.06(-1.14%)
May 24, 2010 5.270 5.330 5.213 5.247 82,251 -0.07(-1.25%)
May 21, 2010 5.143 5.333 5.083 5.313 124,914 +0.12(+2.24%)
May 20, 2010 5.347 5.413 5.162 5.197 61,509 -0.17(-3.17%)
May 19, 2010 5.430 5.483 5.244 5.367 67,692 -0.05(-0.92%)
May 18, 2010 5.647 5.647 5.417 5.417 143,859 -0.10(-1.87%)
May 17, 2010 5.633 5.707 5.457 5.520 121,254 -0.05(-0.90%)
May 14, 2010 5.570 5.697 5.533 5.570 49,095 -0.20(-3.41%)
May 13, 2010 5.763 5.767 5.712 5.767 58,848 +0.02(+0.29%)
May 12, 2010 5.657 5.767 5.563 5.750 93,621 +0.12(+2.07%)
May 11, 2010 5.753 5.777 5.620 5.633 37,314 -0.13(-2.31%)
May 10, 2010 5.753 5.800 5.640 5.767 78,141 +0.29(+5.30%)
May 07, 2010 5.560 5.607 5.390 5.477 67,098 -0.12(-2.09%)
May 06, 2010 5.483 5.820 5.477 5.593 111,951 +0.07(+1.21%)
May 05, 2010 5.537 5.547 5.503 5.527 49,845 -0.07(-1.31%)
May 04, 2010 5.830 5.830 5.577 5.600 100,155 -0.32(-5.46%)
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.