Indicators

Rex American Resources Corp (NY: REX )

45.64 -0.21 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.38	10.61	10.22	10.22	168,096	-0.16(-1.51%)
Feb 28, 2012	10.44	10.58	10.26	10.38	168,495	-0.04(-0.38%)
Feb 27, 2012	10.13	10.56	10.04	10.42	181,788	+0.30(+2.93%)
Feb 24, 2012	10.12	10.23	9.957	10.12	110,109	+0.06(+0.56%)
Feb 23, 2012	9.943	10.18	9.903	10.07	159,423	+0.18(+1.79%)
Feb 22, 2012	9.947	10.12	9.842	9.890	107,616	+0.00(+0.00%)
Feb 21, 2012	9.940	10.10	9.667	9.890	163,059	+0.05(+0.54%)
Feb 17, 2012	9.770	9.857	9.690	9.837	122,403	+0.17(+1.72%)
Feb 16, 2012	9.577	9.930	9.567	9.670	164,142	+0.10(+1.08%)
Feb 15, 2012	9.650	9.927	9.487	9.567	429,621	+0.06(+0.67%)
Feb 14, 2012	9.533	9.533	9.317	9.503	265,008	+0.00(+0.04%)
Feb 13, 2012	9.373	9.553	9.277	9.500	291,375	+0.21(+2.30%)
Feb 10, 2012	9.310	9.393	9.220	9.287	103,602	-0.05(-0.54%)
Feb 09, 2012	9.277	9.353	9.190	9.337	95,997	+0.14(+1.49%)
Feb 08, 2012	9.000	9.217	8.943	9.200	66,573	+0.24(+2.64%)
Feb 07, 2012	8.853	8.990	8.753	8.963	102,096	+0.14(+1.63%)
Feb 06, 2012	8.850	8.850	8.697	8.820	74,343	-0.05(-0.60%)
Feb 03, 2012	8.850	8.967	8.203	8.873	133,620	+0.17(+1.91%)
Feb 02, 2012	8.970	9.116	8.651	8.707	150,195	-0.23(-2.54%)

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.