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 (%)
Sep 30, 2010 4.800 4.867 4.734 4.833 61,470 +0.09(+1.97%)
Sep 29, 2010 4.743 4.760 4.717 4.740 78,660 -0.01(-0.14%)
Sep 28, 2010 4.857 4.857 4.677 4.747 88,632 +0.04(+0.78%)
Sep 27, 2010 4.847 4.850 4.700 4.710 60,462 -0.12(-2.55%)
Sep 24, 2010 4.773 4.900 4.773 4.833 96,864 +0.13(+2.69%)
Sep 23, 2010 4.763 4.917 4.707 4.707 549 -0.09(-1.88%)
Sep 22, 2010 4.890 4.890 4.793 4.797 43,593 -0.07(-1.51%)
Sep 21, 2010 4.997 5.033 4.857 4.870 81,750 -0.15(-2.92%)
Sep 20, 2010 4.667 5.043 4.667 5.017 97,878 +0.35(+7.50%)
Sep 17, 2010 4.667 4.667 4.483 4.667 179,019 +0.20(+4.40%)
Sep 15, 2010 4.337 4.480 4.320 4.470 41,382 +0.03(+0.68%)
Sep 14, 2010 4.573 4.573 4.440 4.440 34,932 -0.15(-3.20%)
Sep 13, 2010 4.533 4.612 4.517 4.587 127,875 +0.08(+1.78%)
Sep 10, 2010 4.470 4.633 4.383 4.507 147,957 +0.05(+1.05%)
Sep 09, 2010 4.547 4.563 4.460 4.460 45,264 -0.03(-0.67%)
Sep 08, 2010 4.560 4.720 4.394 4.490 77,217 -0.04(-0.96%)
Sep 07, 2010 4.697 4.727 4.513 4.533 684 -0.17(-3.68%)
Sep 03, 2010 4.647 4.773 4.600 4.707 55,332 +0.11(+2.32%)
Sep 02, 2010 4.500 4.693 4.500 4.600 342 +0.11(+2.45%)
Sep 01, 2010 4.437 4.537 4.390 4.490 78,990 +0.08(+1.89%)
Aug 31, 2010 4.407 4.526 4.353 4.407 1,920 -0.08(-1.78%)
Aug 30, 2010 4.660 4.760 4.483 4.487 40,575 -0.19(-4.13%)
Aug 27, 2010 4.680 4.683 4.463 4.680 33,273 +0.22(+4.85%)
Aug 26, 2010 4.537 4.547 4.457 4.463 480 -0.04(-0.89%)
Aug 25, 2010 4.360 4.520 4.347 4.503 474 +0.12(+2.74%)
Aug 24, 2010 4.420 4.503 4.340 4.383 1,932 -0.10(-2.16%)
Aug 23, 2010 4.680 4.733 4.477 4.480 67,929 -0.15(-3.31%)
Aug 20, 2010 4.590 4.797 4.497 4.633 223,872 +0.00(+0.07%)
Aug 19, 2010 4.753 4.777 4.590 4.630 1,659 -0.13(-2.73%)
Aug 18, 2010 4.757 4.840 4.723 4.760 7,200 +0.01(+0.21%)
Aug 17, 2010 4.753 4.817 4.710 4.750 1,146 +0.07(+1.57%)
Aug 16, 2010 4.573 4.733 4.540 4.677 54,978 +0.09(+2.04%)
Aug 13, 2010 4.583 4.753 4.553 4.583 59,220 -0.18(-3.71%)
Aug 12, 2010 4.630 4.787 4.627 4.760 41,247 +0.06(+1.20%)
Aug 11, 2010 4.917 4.917 4.700 4.703 91,407 -0.30(-5.93%)
Aug 10, 2010 5.083 5.087 4.930 5.000 73,419 -0.14(-2.66%)
Aug 09, 2010 5.160 5.180 5.077 5.137 105,738 +0.02(+0.33%)
Aug 06, 2010 5.120 5.273 4.986 5.120 372,369 -0.22(-4.18%)
Aug 05, 2010 5.380 5.413 5.287 5.343 32,052 -0.08(-1.41%)
Aug 04, 2010 5.403 5.427 5.293 5.420 37,014 +0.07(+1.37%)
Aug 03, 2010 5.350 5.420 5.323 5.347 34,548 -0.01(-0.25%)
Aug 02, 2010 5.323 5.410 5.263 5.360 112,119 +0.01(+0.19%)
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%)
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.