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 (%)
Dec 29, 2006	5.830	5.923	5.827	5.913	31,500	+0.10(+1.66%)
Dec 28, 2006	5.710	5.823	5.710	5.817	24,300	+0.07(+1.28%)
Dec 27, 2006	5.670	5.790	5.670	5.743	39,300	+0.11(+1.95%)
Dec 26, 2006	5.593	5.707	5.593	5.633	39,300	+0.04(+0.72%)
Dec 22, 2006	5.633	5.657	5.567	5.593	38,700	-0.09(-1.58%)
Dec 21, 2006	5.540	5.710	5.540	5.683	14,700	+0.15(+2.65%)
Dec 20, 2006	5.600	5.600	5.533	5.537	39,000	-0.11(-2.01%)
Dec 19, 2006	5.683	5.683	5.317	5.650	11,100	-0.09(-1.63%)
Dec 18, 2006	5.803	5.813	5.743	5.743	27,600	-0.06(-0.98%)
Dec 15, 2006	5.830	5.897	5.800	5.800	32,100	+0.00(+0.00%)
Dec 14, 2006	5.860	6.017	5.773	5.800	67,800	-0.12(-2.03%)
Dec 13, 2006	6.020	6.020	5.783	5.920	60,900	-0.10(-1.66%)
Dec 12, 2006	6.060	6.163	5.973	6.020	101,400	-0.04(-0.66%)
Dec 11, 2006	6.007	6.083	5.977	6.060	61,200	+0.09(+1.45%)
Dec 08, 2006	5.997	6.043	5.960	5.973	20,700	-0.01(-0.11%)
Dec 07, 2006	6.077	6.077	5.900	5.980	63,600	-0.09(-1.43%)
Dec 06, 2006	5.993	6.127	5.963	6.067	68,700	+0.07(+1.22%)
Dec 05, 2006	5.967	6.130	5.667	5.993	146,700	+0.03(+0.45%)
Dec 04, 2006	5.807	5.980	5.807	5.967	93,600	+0.27(+4.68%)

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.