Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

53.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2012 5.983 6.327 5.920 6.280 97,869 +0.34(+5.66%)
Nov 29, 2012 5.823 5.953 5.757 5.943 34,875 +0.13(+2.29%)
Nov 28, 2012 5.743 5.810 5.693 5.810 19,296 +0.05(+0.87%)
Nov 27, 2012 5.697 5.797 5.677 5.760 32,718 +0.09(+1.59%)
Nov 26, 2012 5.550 5.693 5.547 5.670 44,193 +0.12(+2.16%)
Nov 23, 2012 5.467 5.580 5.443 5.550 26,745 +0.07(+1.22%)
Nov 21, 2012 5.457 5.500 5.403 5.483 28,236 +0.08(+1.54%)
Nov 20, 2012 5.207 5.453 5.200 5.400 63,096 +0.19(+3.71%)
Nov 19, 2012 4.980 5.220 4.980 5.207 48,123 +0.24(+4.90%)
Nov 16, 2012 4.857 4.987 4.833 4.963 64,953 +0.08(+1.71%)
Nov 15, 2012 4.867 4.970 4.810 4.880 60,450 -0.01(-0.20%)
Nov 14, 2012 5.417 5.417 4.880 4.890 103,923 -0.52(-9.67%)
Nov 13, 2012 5.510 5.510 5.398 5.413 42,015 -0.11(-2.05%)
Nov 12, 2012 5.567 5.593 5.527 5.527 13,437 -0.01(-0.12%)
Nov 09, 2012 5.510 5.643 5.510 5.533 27,345 +0.02(+0.30%)
Nov 08, 2012 5.587 5.660 5.517 5.517 57,426 -0.10(-1.78%)
Nov 07, 2012 5.823 5.823 5.590 5.617 49,341 -0.23(-3.99%)
Nov 06, 2012 5.847 5.913 5.774 5.850 44,274 +0.00(+0.06%)
Nov 05, 2012 5.790 5.897 5.790 5.847 62,439 +0.06(+0.98%)
Nov 02, 2012 5.823 5.910 5.750 5.790 56,250 -0.01(-0.12%)
Nov 01, 2012 5.903 5.907 5.750 5.797 52,494 -0.07(-1.25%)
Oct 31, 2012 5.987 5.990 5.853 5.870 49,125 -0.10(-1.68%)
Oct 26, 2012 5.907 5.970 5.970 5.970 42,600 +0.09(+1.59%)
Oct 25, 2012 5.760 5.887 5.760 5.877 34,686 +0.12(+2.03%)
Oct 24, 2012 5.837 5.877 5.760 5.760 81,720 -0.10(-1.65%)
Oct 23, 2012 5.917 5.923 5.833 5.857 66,609 -0.06(-1.01%)
Oct 19, 2012 5.933 6.123 5.903 5.917 60,366 +0.01(+0.17%)
Oct 18, 2012 5.973 6.033 5.900 5.907 41,361 -0.05(-0.89%)
Oct 17, 2012 5.933 6.006 5.933 5.960 34,923 +0.05(+0.79%)
Oct 16, 2012 6.083 6.117 5.900 5.913 76,215 -0.10(-1.61%)
Oct 15, 2012 5.960 6.010 5.920 6.010 26,004 +0.04(+0.61%)
Oct 12, 2012 6.010 6.010 5.917 5.973 33,288 -0.01(-0.11%)
Oct 11, 2012 6.013 6.013 5.927 5.980 46,605 +0.03(+0.50%)
Oct 10, 2012 6.077 6.130 5.907 5.950 20,733 -0.13(-2.08%)
Oct 09, 2012 6.167 6.167 6.033 6.077 19,806 -0.05(-0.87%)
Oct 08, 2012 6.007 6.160 6.000 6.130 15,576 +0.07(+1.16%)
Oct 05, 2012 6.147 6.210 6.033 6.060 43,191 -0.10(-1.62%)
Oct 04, 2012 6.010 6.160 6.010 6.160 32,070 +0.14(+2.33%)
Oct 03, 2012 6.030 6.103 5.987 6.020 37,086 +0.04(+0.61%)
Oct 02, 2012 5.943 6.023 5.917 5.983 36,909 +0.04(+0.62%)
Oct 01, 2012 6.000 6.040 5.933 5.947 37,170 -0.06(-0.94%)
Sep 28, 2012 6.160 6.187 6.003 6.003 63,477 -0.22(-3.48%)
Sep 27, 2012 6.483 6.490 6.140 6.220 96,945 -0.20(-3.06%)
Sep 26, 2012 6.230 6.523 6.230 6.417 110,496 +0.23(+3.77%)
Sep 25, 2012 6.080 6.223 6.080 6.183 58,287 +0.14(+2.37%)
Sep 24, 2012 5.963 6.043 5.943 6.040 23,829 +0.06(+1.06%)
Sep 21, 2012 5.960 6.040 5.870 5.977 194,745 +0.10(+1.76%)
Sep 20, 2012 5.940 5.987 5.867 5.873 78,027 -0.09(-1.56%)
Sep 19, 2012 5.983 6.040 5.940 5.967 75,003 -0.02(-0.28%)
Sep 18, 2012 6.070 6.143 5.943 5.983 74,874 -0.08(-1.27%)
Sep 17, 2012 6.043 6.080 5.983 6.060 45,693 +0.03(+0.50%)
Sep 14, 2012 5.983 6.053 5.927 6.030 50,277 +0.05(+0.84%)
Sep 13, 2012 5.873 6.033 5.860 5.980 56,544 +0.05(+0.84%)
Sep 12, 2012 5.877 5.987 5.877 5.930 57,546 +0.03(+0.51%)
Sep 11, 2012 5.943 6.057 5.877 5.900 59,604 -0.05(-0.90%)
Sep 10, 2012 6.100 6.118 5.947 5.953 56,049 -0.18(-2.88%)
Sep 07, 2012 6.003 6.180 5.933 6.130 30,816 +0.10(+1.71%)
Sep 06, 2012 5.950 6.027 5.903 6.027 37,446 +0.14(+2.38%)
Sep 05, 2012 5.920 6.100 5.863 5.887 103,458 -0.02(-0.34%)
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.