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

Rex American Resources Corp (NY: REX )

45.85 -0.22 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004 5.333 5.333 5.030 5.247 363,900 +0.07(+1.29%)
Mar 30, 2004 5.167 5.200 5.050 5.180 240,000 +0.05(+0.91%)
Mar 29, 2004 4.933 5.133 4.880 5.133 150,600 +0.25(+5.19%)
Mar 26, 2004 4.837 4.900 4.800 4.880 91,500 +0.08(+1.60%)
Mar 25, 2004 4.750 4.833 4.750 4.803 67,200 +0.08(+1.77%)
Mar 24, 2004 4.700 4.803 4.700 4.720 66,300 +0.04(+0.78%)
Mar 23, 2004 4.733 4.790 4.623 4.683 82,200 -0.03(-0.71%)
Mar 22, 2004 4.670 4.740 4.653 4.717 78,600 +0.05(+1.07%)
Mar 19, 2004 4.717 4.717 4.667 4.667 37,800 -0.02(-0.36%)
Mar 18, 2004 4.667 4.707 4.667 4.683 96,000 +0.01(+0.21%)
Mar 17, 2004 4.650 4.713 4.650 4.673 34,500 +0.04(+0.86%)
Mar 16, 2004 4.670 4.670 4.600 4.633 103,200 -0.03(-0.71%)
Mar 15, 2004 4.633 4.693 4.617 4.667 56,100 +0.03(+0.72%)
Mar 12, 2004 4.583 4.667 4.583 4.633 100,500 +0.07(+1.46%)
Mar 11, 2004 4.583 4.650 4.550 4.567 109,800 -0.05(-1.08%)
Mar 10, 2004 4.673 4.673 4.600 4.617 136,500 -0.07(-1.42%)
Mar 09, 2004 4.733 4.733 4.603 4.683 95,400 -0.07(-1.40%)
Mar 08, 2004 4.903 4.903 4.750 4.750 62,400 -0.12(-2.46%)
Mar 05, 2004 4.733 4.900 4.733 4.870 148,500 +0.14(+2.89%)
Mar 04, 2004 4.790 4.790 4.733 4.733 247,200 -0.02(-0.49%)
Mar 03, 2004 4.800 4.803 4.733 4.757 95,700 -0.06(-1.18%)
Mar 02, 2004 4.717 4.817 4.700 4.813 94,800 +0.08(+1.62%)
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.