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 (%)
Oct 31, 2003 5.200 5.290 5.200 5.253 28,800 -0.01(-0.25%)
Oct 30, 2003 5.033 5.333 5.033 5.267 152,700 +0.21(+4.22%)
Oct 29, 2003 5.033 5.067 5.017 5.053 213,300 +0.02(+0.40%)
Oct 28, 2003 5.063 5.073 5.000 5.033 93,300 +0.00(+0.07%)
Oct 27, 2003 5.033 5.050 4.950 5.030 228,900 -0.00(-0.07%)
Oct 24, 2003 5.050 5.080 5.033 5.033 84,000 -0.02(-0.33%)
Oct 23, 2003 5.050 5.173 5.033 5.050 66,600 -0.02(-0.39%)
Oct 22, 2003 5.000 5.233 4.983 5.070 253,200 +0.06(+1.20%)
Oct 21, 2003 5.000 5.023 5.000 5.010 16,200 +0.06(+1.21%)
Oct 20, 2003 4.950 4.990 4.950 4.950 19,200 +0.01(+0.20%)
Oct 17, 2003 4.987 5.000 4.937 4.940 48,900 -0.04(-0.87%)
Oct 16, 2003 4.983 5.000 4.980 4.983 40,200 +0.02(+0.40%)
Oct 15, 2003 4.937 4.943 4.917 4.963 39,600 +0.02(+0.34%)
Oct 14, 2003 4.830 4.947 4.830 4.947 38,400 +0.13(+2.63%)
Oct 13, 2003 4.800 4.820 4.780 4.820 22,800 +0.02(+0.42%)
Oct 10, 2003 4.777 4.800 4.750 4.800 28,800 -0.03(-0.69%)
Oct 09, 2003 4.707 4.833 4.730 4.833 57,300 +0.13(+2.69%)
Oct 08, 2003 4.683 4.717 4.683 4.707 32,100 +0.02(+0.50%)
Oct 07, 2003 4.627 4.683 4.600 4.683 58,200 +0.06(+1.22%)
Oct 06, 2003 4.587 4.587 4.587 4.627 203,100 +0.01(+0.14%)
Oct 03, 2003 4.583 4.633 4.583 4.620 69,300 +0.02(+0.43%)
Oct 02, 2003 4.500 4.600 4.500 4.600 50,100 +0.10(+2.22%)
Oct 01, 2003 4.350 4.500 4.330 4.500 99,000 +0.15(+3.45%)
Sep 30, 2003 4.373 4.373 4.373 4.350 55,200 -0.05(-1.14%)
Sep 29, 2003 4.367 4.400 4.367 4.400 45,900 -0.03(-0.75%)
Sep 26, 2003 4.450 4.520 4.400 4.433 78,600 -0.06(-1.41%)
Sep 25, 2003 4.653 4.653 4.463 4.497 114,300 -0.16(-3.50%)
Sep 24, 2003 4.693 4.693 4.650 4.660 65,400 -0.03(-0.71%)
Sep 23, 2003 4.683 4.693 4.677 4.693 45,000 +0.02(+0.50%)
Sep 22, 2003 4.680 4.687 4.667 4.670 50,100 -0.01(-0.28%)
Sep 19, 2003 4.727 4.727 4.620 4.683 235,500 -0.06(-1.26%)
Sep 18, 2003 4.767 4.777 4.740 4.743 166,200 -0.05(-1.04%)
Sep 17, 2003 4.850 4.850 4.790 4.793 83,700 -0.07(-1.44%)
Sep 16, 2003 4.857 4.893 4.853 4.863 91,800 -0.04(-0.75%)
Sep 15, 2003 4.833 4.900 4.823 4.900 229,500 +0.08(+1.73%)
Sep 12, 2003 4.800 4.833 4.783 4.817 203,700 +0.02(+0.35%)
Sep 11, 2003 4.800 4.850 4.800 4.800 171,900 +0.02(+0.35%)
Sep 10, 2003 4.917 4.933 4.783 4.783 122,100 -0.15(-3.11%)
Sep 09, 2003 5.060 5.067 4.937 4.937 150,300 -0.12(-2.44%)
Sep 08, 2003 5.133 5.133 5.017 5.060 441,900 -0.15(-2.82%)
Sep 05, 2003 5.350 5.350 5.183 5.207 193,200 -0.14(-2.62%)
Sep 04, 2003 5.000 5.367 5.000 5.347 394,800 +0.53(+11.00%)
Sep 03, 2003 4.733 4.833 4.713 4.817 101,400 +0.10(+2.12%)
Sep 02, 2003 4.700 4.733 4.650 4.717 158,700 +0.00(+0.00%)
Aug 29, 2003 4.683 4.733 4.670 4.717 82,800 +0.03(+0.71%)
Aug 28, 2003 4.697 4.733 4.640 4.683 72,900 -0.01(-0.28%)
Aug 27, 2003 4.643 4.700 4.640 4.697 30,300 +0.05(+1.08%)
Aug 26, 2003 4.747 4.747 4.610 4.647 68,700 -0.07(-1.48%)
Aug 25, 2003 4.767 4.767 4.687 4.717 123,300 -0.02(-0.35%)
Aug 22, 2003 4.723 4.797 4.717 4.733 77,400 -0.00(-0.07%)
Aug 21, 2003 4.653 4.750 4.633 4.737 86,700 +0.08(+1.72%)
Aug 20, 2003 4.637 4.657 4.527 4.657 152,700 +0.00(+0.07%)
Aug 19, 2003 4.610 4.653 4.570 4.653 76,200 +0.04(+0.94%)
Aug 18, 2003 4.533 4.613 4.507 4.610 103,800 +0.04(+0.95%)
Aug 15, 2003 4.583 4.640 4.567 4.567 38,400 -0.02(-0.36%)
Aug 14, 2003 4.583 4.583 4.527 4.583 39,300 +0.01(+0.29%)
Aug 13, 2003 4.600 4.600 4.570 4.570 23,100 -0.01(-0.22%)
Aug 12, 2003 4.500 4.583 4.500 4.580 81,900 +0.07(+1.63%)
Aug 11, 2003 4.480 4.507 4.433 4.507 68,700 +0.01(+0.22%)
Aug 08, 2003 4.410 4.527 4.410 4.497 106,200 +0.11(+2.59%)
Aug 07, 2003 4.300 4.410 4.300 4.383 176,400 +0.12(+2.73%)
Aug 06, 2003 4.267 4.300 4.260 4.267 25,500 -0.02(-0.39%)
Aug 05, 2003 4.250 4.290 4.237 4.283 33,300 +0.01(+0.23%)
Aug 04, 2003 4.417 4.417 4.250 4.273 52,200 -0.16(-3.61%)
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.