Indicators

Rex American Resources Corp (NY: REX )

45.29 -0.35 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.883	4.900	4.840	4.853	44,400	-0.03(-0.55%)
Jan 28, 2005	4.927	4.943	4.853	4.880	65,100	-0.05(-1.01%)
Jan 27, 2005	4.833	4.950	4.833	4.930	62,400	+0.11(+2.28%)
Jan 26, 2005	4.817	4.900	4.803	4.820	75,300	+0.00(+0.00%)
Jan 25, 2005	4.883	4.943	4.757	4.820	57,300	-0.04(-0.89%)
Jan 24, 2005	4.910	4.983	4.860	4.863	63,900	-0.05(-0.95%)
Jan 21, 2005	4.833	4.917	4.817	4.910	48,300	+0.04(+0.89%)
Jan 20, 2005	5.000	5.000	4.850	4.867	60,900	-0.13(-2.67%)
Jan 19, 2005	4.917	5.027	4.910	5.000	229,500	+0.07(+1.35%)
Jan 18, 2005	4.833	4.933	4.827	4.933	285,600	+0.12(+2.42%)
Jan 14, 2005	4.763	4.833	4.753	4.817	206,400	+0.05(+1.12%)
Jan 13, 2005	4.733	4.767	4.717	4.763	390,000	+0.03(+0.63%)
Jan 12, 2005	4.783	4.783	4.730	4.733	82,800	-0.05(-1.05%)
Jan 11, 2005	4.767	4.813	4.707	4.783	200,700	-0.02(-0.49%)
Jan 10, 2005	5.003	5.027	4.733	4.807	931,200	-0.20(-3.93%)
Jan 07, 2005	4.943	5.060	4.933	5.003	81,300	+0.06(+1.21%)
Jan 06, 2005	5.060	5.080	4.933	4.943	183,000	-0.12(-2.31%)
Jan 05, 2005	5.163	5.207	5.027	5.060	135,900	-0.10(-2.00%)
Jan 04, 2005	5.033	5.180	5.000	5.163	95,100	+0.13(+2.58%)

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.