Indicators

Rex American Resources Corp (NY: REX )

47.06 +0.31 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.