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, 2012	8.660	8.667	8.422	8.567	87,939	+0.02(+0.19%)
Jan 30, 2012	8.500	8.577	8.340	8.550	87,396	+0.05(+0.59%)
Jan 27, 2012	8.470	8.567	8.446	8.500	84,198	+0.04(+0.43%)
Jan 26, 2012	8.613	8.613	8.417	8.463	90,126	-0.06(-0.74%)
Jan 25, 2012	8.527	8.720	8.333	8.527	198,372	+0.04(+0.43%)
Jan 24, 2012	8.270	8.633	8.217	8.490	139,026	+0.15(+1.84%)
Jan 23, 2012	8.167	8.337	8.167	8.337	68,823	+0.17(+2.08%)
Jan 20, 2012	8.027	8.240	8.007	8.167	109,902	+0.12(+1.53%)
Jan 19, 2012	7.970	8.063	7.927	8.043	131,703	+0.09(+1.17%)
Jan 18, 2012	7.953	8.067	7.900	7.950	104,130	+0.02(+0.29%)
Jan 17, 2012	7.667	8.060	7.620	7.927	156,762	+0.27(+3.53%)
Jan 13, 2012	7.590	7.667	7.537	7.657	43,107	+0.01(+0.09%)
Jan 12, 2012	7.647	7.667	7.500	7.650	66,858	-0.01(-0.17%)
Jan 11, 2012	7.600	7.667	7.587	7.663	78,321	+0.04(+0.57%)
Jan 10, 2012	7.533	7.620	7.503	7.620	149,184	+0.10(+1.28%)
Jan 09, 2012	7.500	7.527	7.427	7.523	129,579	+0.06(+0.80%)
Jan 06, 2012	7.503	7.560	7.433	7.463	58,758	-0.04(-0.53%)
Jan 05, 2012	7.330	7.560	7.293	7.503	124,467	+0.17(+2.27%)

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.