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 29, 2004 5.167 5.167 5.123 5.150 97,200 -0.02(-0.32%)
Oct 28, 2004 5.077 5.197 5.077 5.167 192,600 +0.12(+2.45%)
Oct 27, 2004 5.037 5.087 5.033 5.043 97,200 +0.01(+0.13%)
Oct 26, 2004 5.000 5.050 4.997 5.037 129,900 +0.04(+0.73%)
Oct 25, 2004 4.943 5.033 4.933 5.000 147,000 +0.06(+1.15%)
Oct 22, 2004 4.967 5.083 4.940 4.943 86,100 +0.00(+0.07%)
Oct 21, 2004 4.967 5.033 4.937 4.940 108,300 -0.01(-0.20%)
Oct 20, 2004 5.000 5.000 4.933 4.950 84,600 -0.02(-0.40%)
Oct 19, 2004 4.983 5.000 4.963 4.970 350,100 +0.01(+0.27%)
Oct 18, 2004 4.950 4.977 4.867 4.957 99,600 +0.04(+0.81%)
Oct 15, 2004 4.900 4.947 4.900 4.917 39,900 -0.01(-0.27%)
Oct 14, 2004 4.927 4.963 4.910 4.930 71,700 -0.02(-0.34%)
Oct 13, 2004 4.983 4.997 4.947 4.947 94,500 -0.01(-0.20%)
Oct 12, 2004 4.983 4.983 4.867 4.957 174,000 +0.08(+1.71%)
Oct 11, 2004 5.000 5.000 4.873 4.873 191,100 +0.01(+0.14%)
Oct 08, 2004 4.667 4.967 4.667 4.867 237,600 +0.20(+4.21%)
Oct 07, 2004 4.717 4.747 4.667 4.670 56,100 -0.02(-0.50%)
Oct 06, 2004 4.603 4.717 4.603 4.693 65,400 +0.09(+1.96%)
Oct 05, 2004 4.697 4.730 4.600 4.603 104,100 -0.08(-1.71%)
Oct 04, 2004 4.747 4.747 4.667 4.683 109,200 -0.04(-0.85%)
Oct 01, 2004 4.683 4.733 4.673 4.723 218,100 +0.04(+0.85%)
Sep 30, 2004 4.717 4.717 4.637 4.683 103,800 -0.01(-0.21%)
Sep 29, 2004 4.723 4.783 4.680 4.693 47,400 -0.01(-0.28%)
Sep 28, 2004 4.667 4.707 4.617 4.707 76,200 +0.02(+0.36%)
Sep 27, 2004 4.650 4.720 4.593 4.690 100,800 +0.01(+0.29%)
Sep 24, 2004 4.643 4.683 4.617 4.677 54,000 +0.05(+1.08%)
Sep 23, 2004 4.537 4.660 4.537 4.627 75,600 +0.09(+2.06%)
Sep 22, 2004 4.623 4.650 4.517 4.533 237,300 -0.11(-2.30%)
Sep 21, 2004 4.637 4.750 4.627 4.640 295,800 +0.00(+0.07%)
Sep 20, 2004 4.687 4.690 4.627 4.637 180,900 -0.04(-0.93%)
Sep 17, 2004 4.650 4.717 4.650 4.680 119,100 +0.04(+0.79%)
Sep 16, 2004 4.543 4.650 4.513 4.643 33,900 +0.08(+1.83%)
Sep 15, 2004 4.443 4.560 4.443 4.560 60,000 +0.15(+3.40%)
Sep 14, 2004 4.340 4.417 4.340 4.410 70,800 +0.08(+1.77%)
Sep 13, 2004 4.383 4.383 4.327 4.333 54,600 -0.04(-0.91%)
Sep 10, 2004 4.283 4.383 4.283 4.373 79,500 +0.12(+2.90%)
Sep 09, 2004 4.387 4.387 4.240 4.250 91,500 -0.14(-3.12%)
Sep 08, 2004 4.483 4.497 4.385 4.387 67,800 -0.10(-2.16%)
Sep 07, 2004 4.530 4.610 4.457 4.483 103,500 -0.01(-0.30%)
Sep 03, 2004 4.367 4.530 4.350 4.497 108,000 +0.16(+3.69%)
Sep 02, 2004 4.373 4.487 4.273 4.337 184,500 -0.03(-0.76%)
Sep 01, 2004 4.237 4.377 4.237 4.370 81,000 +0.14(+3.23%)
Aug 31, 2004 4.240 4.247 4.200 4.233 53,400 +0.00(+0.08%)
Aug 30, 2004 4.230 4.253 4.220 4.230 166,500 +0.00(+0.00%)
Aug 27, 2004 4.200 4.233 4.183 4.230 56,100 +0.03(+0.71%)
Aug 26, 2004 4.207 4.233 4.200 4.200 34,800 -0.01(-0.16%)
Aug 25, 2004 4.217 4.240 4.200 4.207 29,700 -0.03(-0.63%)
Aug 24, 2004 4.217 4.233 4.187 4.233 21,300 +0.03(+0.63%)
Aug 23, 2004 4.217 4.243 4.157 4.207 79,200 +0.02(+0.56%)
Aug 20, 2004 4.150 4.190 4.133 4.183 48,300 +0.03(+0.80%)
Aug 19, 2004 4.190 4.200 4.067 4.150 30,600 -0.03(-0.80%)
Aug 18, 2004 4.167 4.200 4.150 4.183 96,300 +0.00(+0.00%)
Aug 17, 2004 4.200 4.217 4.133 4.183 51,000 +0.00(+0.00%)
Aug 16, 2004 4.240 4.290 4.167 4.183 142,800 -0.04(-0.95%)
Aug 13, 2004 4.220 4.227 4.200 4.223 22,200 +0.00(+0.08%)
Aug 12, 2004 4.247 4.247 4.203 4.220 17,100 -0.03(-0.63%)
Aug 11, 2004 4.210 4.253 4.203 4.247 100,800 +0.01(+0.16%)
Aug 10, 2004 4.197 4.240 4.130 4.240 78,000 +0.04(+1.03%)
Aug 09, 2004 4.113 4.197 4.113 4.197 81,000 +0.12(+2.86%)
Aug 06, 2004 4.217 4.250 4.080 4.080 107,100 -0.14(-3.24%)
Aug 05, 2004 4.250 4.250 4.207 4.217 27,300 -0.03(-0.78%)
Aug 04, 2004 4.233 4.300 4.183 4.250 61,500 +0.00(+0.00%)
Aug 03, 2004 4.200 4.267 4.200 4.250 55,500 +0.05(+1.19%)
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.