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 (%)
Jan 29, 2010 4.977 5.033 4.937 5.033 99,126 +0.05(+1.07%)
Jan 28, 2010 4.997 5.023 4.967 4.980 37,269 -0.02(-0.33%)
Jan 27, 2010 4.900 5.020 4.900 4.997 36,405 +0.09(+1.83%)
Jan 26, 2010 4.947 5.033 4.897 4.907 48,882 -0.07(-1.41%)
Jan 25, 2010 4.963 5.050 4.937 4.977 33,600 +0.05(+1.01%)
Jan 22, 2010 4.933 5.000 4.917 4.927 30,672 -0.01(-0.14%)
Jan 21, 2010 5.073 5.073 4.783 4.933 74,040 -0.14(-2.82%)
Jan 20, 2010 5.013 5.137 4.903 5.077 358,440 -0.01(-0.13%)
Jan 19, 2010 4.850 5.100 4.850 5.083 201,264 +0.22(+4.52%)
Jan 15, 2010 4.807 4.863 4.863 4.863 112,500 +0.07(+1.46%)
Jan 14, 2010 4.700 4.813 4.700 4.793 46,200 +0.08(+1.70%)
Jan 13, 2010 4.650 4.870 4.650 4.713 51,417 +0.09(+2.02%)
Jan 12, 2010 4.667 4.687 4.567 4.620 46,014 -0.11(-2.26%)
Jan 11, 2010 4.830 4.833 4.613 4.727 71,520 -0.05(-1.12%)
Jan 08, 2010 4.657 4.817 4.600 4.780 58,500 +0.11(+2.43%)
Jan 07, 2010 4.617 4.670 4.497 4.667 104,214 +0.03(+0.57%)
Jan 06, 2010 4.733 4.740 4.593 4.640 87,879 -0.07(-1.56%)
Jan 05, 2010 4.853 4.867 4.697 4.713 71,049 -0.12(-2.55%)
Jan 04, 2010 4.763 4.893 4.723 4.837 162,621 +0.15(+3.20%)
Dec 31, 2009 4.823 4.687 4.687 4.687 47,100 -0.11(-2.23%)
Dec 30, 2009 4.733 4.833 4.687 4.793 89,637 +0.10(+2.13%)
Dec 29, 2009 4.557 4.737 4.490 4.693 66,612 +0.14(+3.00%)
Dec 28, 2009 4.517 4.620 4.440 4.557 131,544 +0.05(+1.11%)
Dec 24, 2009 4.380 4.507 4.380 4.507 9,654 +0.14(+3.21%)
Dec 23, 2009 4.217 4.397 4.217 4.367 48,600 +0.18(+4.30%)
Dec 22, 2009 4.287 4.287 4.170 4.187 57,930 -0.10(-2.41%)
Dec 21, 2009 4.367 4.387 4.280 4.290 68,121 -0.06(-1.45%)
Dec 18, 2009 4.567 4.567 4.340 4.353 249,834 -0.22(-4.81%)
Dec 17, 2009 4.653 4.656 4.493 4.573 100,440 -0.11(-2.35%)
Dec 16, 2009 4.687 4.710 4.557 4.683 97,086 +0.04(+0.79%)
Dec 15, 2009 4.777 4.820 4.643 4.647 91,800 -0.13(-2.79%)
Dec 14, 2009 4.850 4.887 4.730 4.780 39,600 -0.08(-1.65%)
Dec 11, 2009 4.860 4.953 4.807 4.860 41,790 +0.04(+0.83%)
Dec 10, 2009 4.893 5.000 4.793 4.820 82,482 -0.05(-1.09%)
Dec 09, 2009 4.823 4.890 4.803 4.873 130,395 +0.03(+0.62%)
Dec 08, 2009 4.853 4.937 4.783 4.843 171,801 -0.06(-1.22%)
Dec 07, 2009 4.763 4.930 4.697 4.903 151,578 +0.11(+2.37%)
Dec 04, 2009 4.823 4.913 4.593 4.790 186,540 +0.07(+1.55%)
Dec 03, 2009 4.777 4.820 4.580 4.717 139,764 -0.05(-1.05%)
Dec 02, 2009 4.667 4.800 4.643 4.767 96,837 +0.05(+0.99%)
Dec 01, 2009 4.593 4.860 4.543 4.720 176,031 +0.21(+4.66%)
Nov 30, 2009 4.387 4.517 4.213 4.510 114,408 +0.10(+2.34%)
Nov 27, 2009 4.627 4.663 4.380 4.407 113,127 -0.37(-7.68%)
Nov 25, 2009 4.860 4.870 4.750 4.773 156,009 -0.11(-2.32%)
Nov 24, 2009 4.650 4.987 4.540 4.887 274,062 +0.23(+4.94%)
Nov 23, 2009 4.470 4.660 4.467 4.657 130,869 +0.31(+7.05%)
Nov 20, 2009 4.183 4.357 4.177 4.350 52,737 +0.15(+3.49%)
Nov 19, 2009 4.140 4.260 4.117 4.203 101,592 +0.03(+0.72%)
Nov 18, 2009 4.167 4.203 4.140 4.173 51,723 +0.01(+0.16%)
Nov 17, 2009 4.363 4.363 4.153 4.167 73,443 -0.23(-5.30%)
Nov 16, 2009 4.447 4.503 4.373 4.400 215,889 -0.02(-0.45%)
Nov 13, 2009 4.250 4.443 4.197 4.420 72,750 +0.23(+5.41%)
Nov 12, 2009 4.327 4.383 4.163 4.193 142,065 -0.20(-4.62%)
Nov 11, 2009 4.317 4.410 4.290 4.397 133,545 +0.12(+2.81%)
Nov 10, 2009 4.293 4.347 4.273 4.277 109,212 -0.09(-1.99%)
Nov 09, 2009 4.337 4.377 4.207 4.363 141,537 +0.05(+1.16%)
Nov 06, 2009 4.380 4.403 4.290 4.313 111,963 -0.09(-2.04%)
Nov 05, 2009 4.113 4.453 4.113 4.403 96,006 +0.35(+8.63%)
Nov 04, 2009 4.160 4.227 4.050 4.053 76,956 -0.09(-2.09%)
Nov 03, 2009 4.117 4.207 4.083 4.140 74,745 +0.00(+0.08%)
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.