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 (%)
Mar 31, 2005 4.483 4.813 4.483 4.700 189,900 +0.30(+6.82%)
Mar 30, 2005 4.267 4.400 4.260 4.400 80,700 +0.15(+3.45%)
Mar 29, 2005 4.267 4.273 4.233 4.253 57,000 -0.03(-0.70%)
Mar 28, 2005 4.253 4.300 4.237 4.283 110,400 +0.03(+0.63%)
Mar 24, 2005 4.233 4.270 4.220 4.257 123,300 +0.02(+0.39%)
Mar 23, 2005 4.223 4.250 4.223 4.240 68,400 +0.02(+0.39%)
Mar 22, 2005 4.300 4.313 4.200 4.223 61,200 -0.08(-1.78%)
Mar 21, 2005 4.327 4.350 4.300 4.300 31,500 -0.03(-0.69%)
Mar 18, 2005 4.380 4.413 4.327 4.330 83,700 -0.05(-1.07%)
Mar 17, 2005 4.460 4.460 4.357 4.377 37,500 -0.09(-1.94%)
Mar 16, 2005 4.600 4.603 4.446 4.463 67,800 -0.14(-3.11%)
Mar 15, 2005 4.633 4.693 4.577 4.607 50,100 -0.03(-0.58%)
Mar 14, 2005 4.663 4.663 4.630 4.633 89,100 -0.02(-0.50%)
Mar 11, 2005 4.667 4.703 4.630 4.657 65,100 -0.01(-0.29%)
Mar 10, 2005 4.677 4.697 4.667 4.670 96,900 -0.01(-0.28%)
Mar 09, 2005 4.703 4.703 4.660 4.683 78,000 -0.02(-0.50%)
Mar 08, 2005 4.633 4.740 4.633 4.707 93,300 +0.07(+1.58%)
Mar 07, 2005 4.667 4.677 4.600 4.633 152,100 -0.07(-1.42%)
Mar 04, 2005 4.733 4.753 4.697 4.700 62,100 +0.00(+0.00%)
Mar 03, 2005 4.770 4.783 4.627 4.700 244,200 -0.05(-1.12%)
Mar 02, 2005 4.717 4.800 4.717 4.753 28,200 +0.04(+0.92%)
Mar 01, 2005 4.703 4.807 4.700 4.710 84,600 +0.01(+0.14%)
Feb 28, 2005 4.740 4.807 4.703 4.703 100,500 -0.00(-0.07%)
Feb 25, 2005 4.733 4.800 4.667 4.707 68,700 +0.01(+0.14%)
Feb 24, 2005 4.753 4.773 4.700 4.700 38,400 -0.05(-1.12%)
Feb 23, 2005 4.697 4.807 4.697 4.753 47,100 +0.06(+1.28%)
Feb 22, 2005 4.897 4.920 4.670 4.693 57,900 -0.21(-4.22%)
Feb 18, 2005 4.900 4.950 4.873 4.900 46,200 -0.00(-0.07%)
Feb 17, 2005 4.883 5.000 4.883 4.903 76,500 +0.01(+0.27%)
Feb 16, 2005 4.797 4.890 4.733 4.890 77,100 +0.11(+2.23%)
Feb 15, 2005 4.850 4.907 4.767 4.783 103,500 -0.07(-1.44%)
Feb 14, 2005 4.867 4.900 4.783 4.853 351,600 -0.07(-1.49%)
Feb 11, 2005 4.910 4.983 4.910 4.927 41,100 +0.02(+0.34%)
Feb 10, 2005 4.940 5.033 4.910 4.910 79,200 -0.03(-0.61%)
Feb 09, 2005 5.050 5.090 4.940 4.940 84,900 -0.13(-2.56%)
Feb 08, 2005 5.033 5.167 5.033 5.070 117,300 +0.02(+0.46%)
Feb 07, 2005 5.083 5.100 5.017 5.047 73,200 -0.02(-0.39%)
Feb 04, 2005 5.043 5.167 5.020 5.067 82,500 +0.05(+1.00%)
Feb 03, 2005 5.037 5.073 5.003 5.017 84,000 -0.05(-1.05%)
Feb 02, 2005 4.907 5.100 4.903 5.070 118,200 +0.16(+3.33%)
Feb 01, 2005 4.850 4.917 4.850 4.907 131,100 +0.05(+1.10%)
Jan 31, 2005 4.883 4.900 4.840 4.853 44,400 -0.03(-0.55%)
Jan 28, 2005 4.927 4.943 4.853 4.880 65,100 -0.05(-1.01%)
Jan 27, 2005 4.833 4.950 4.833 4.930 62,400 +0.11(+2.28%)
Jan 26, 2005 4.817 4.900 4.803 4.820 75,300 +0.00(+0.00%)
Jan 25, 2005 4.883 4.943 4.757 4.820 57,300 -0.04(-0.89%)
Jan 24, 2005 4.910 4.983 4.860 4.863 63,900 -0.05(-0.95%)
Jan 21, 2005 4.833 4.917 4.817 4.910 48,300 +0.04(+0.89%)
Jan 20, 2005 5.000 5.000 4.850 4.867 60,900 -0.13(-2.67%)
Jan 19, 2005 4.917 5.027 4.910 5.000 229,500 +0.07(+1.35%)
Jan 18, 2005 4.833 4.933 4.827 4.933 285,600 +0.12(+2.42%)
Jan 14, 2005 4.763 4.833 4.753 4.817 206,400 +0.05(+1.12%)
Jan 13, 2005 4.733 4.767 4.717 4.763 390,000 +0.03(+0.63%)
Jan 12, 2005 4.783 4.783 4.730 4.733 82,800 -0.05(-1.05%)
Jan 11, 2005 4.767 4.813 4.707 4.783 200,700 -0.02(-0.49%)
Jan 10, 2005 5.003 5.027 4.733 4.807 931,200 -0.20(-3.93%)
Jan 07, 2005 4.943 5.060 4.933 5.003 81,300 +0.06(+1.21%)
Jan 06, 2005 5.060 5.080 4.933 4.943 183,000 -0.12(-2.31%)
Jan 05, 2005 5.163 5.207 5.027 5.060 135,900 -0.10(-2.00%)
Jan 04, 2005 5.033 5.180 5.000 5.163 95,100 +0.13(+2.58%)
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.