Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.287	9.350	9.207	9.247	99,669	-0.06(-0.61%)
Apr 27, 2012	9.157	9.363	9.062	9.303	116,571	+0.20(+2.20%)
Apr 26, 2012	9.127	9.150	8.950	9.103	75,972	-0.03(-0.33%)
Apr 25, 2012	9.180	9.230	9.050	9.133	68,154	+0.04(+0.40%)
Apr 24, 2012	9.087	9.147	8.970	9.097	98,691	+0.00(+0.00%)
Apr 23, 2012	9.377	9.377	9.003	9.097	231,762	-0.36(-3.84%)
Apr 20, 2012	9.510	9.557	9.380	9.460	105,702	+0.00(+0.04%)
Apr 19, 2012	9.523	9.610	9.347	9.457	159,930	-0.06(-0.67%)
Apr 18, 2012	9.777	9.777	9.467	9.520	217,989	-0.33(-3.32%)
Apr 17, 2012	10.01	10.06	9.833	9.847	118,101	-0.11(-1.07%)
Apr 16, 2012	10.00	10.11	9.917	9.953	144,981	-0.01(-0.07%)
Apr 13, 2012	10.01	10.09	9.887	9.960	91,470	-0.08(-0.76%)
Apr 12, 2012	10.08	10.13	9.793	10.04	204,138	-0.01(-0.13%)
Apr 11, 2012	9.550	10.08	9.430	10.05	289,356	+0.58(+6.12%)
Apr 10, 2012	9.997	10.06	9.333	9.470	340,506	-0.54(-5.36%)
Apr 09, 2012	10.14	10.14	9.977	10.01	161,454	-0.24(-2.37%)
Apr 05, 2012	10.34	10.34	10.04	10.25	256,191	-0.10(-0.93%)
Apr 04, 2012	10.53	10.58	10.22	10.35	212,067	-0.24(-2.30%)
Apr 03, 2012	10.51	10.66	10.49	10.59	191,355	+0.09(+0.83%)

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.