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

Rex American Resources Corp (NY: REX )

45.73 +0.09 (+0.21%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 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 (%)
Jun 29, 2012 6.410 6.547 6.377 6.507 99,393 +0.26(+4.11%)
Jun 28, 2012 6.140 6.540 6.140 6.250 344,577 +0.01(+0.16%)
Jun 27, 2012 6.450 6.450 6.207 6.240 88,278 -0.19(-2.90%)
Jun 26, 2012 6.550 6.587 6.363 6.427 76,824 -0.08(-1.23%)
Jun 25, 2012 6.500 6.550 6.347 6.507 170,979 -0.08(-1.21%)
Jun 22, 2012 6.213 6.633 6.167 6.587 520,023 +0.38(+6.18%)
Jun 21, 2012 6.293 6.320 6.133 6.203 127,944 -0.13(-2.00%)
Jun 20, 2012 6.470 6.477 6.267 6.330 78,627 -0.11(-1.76%)
Jun 19, 2012 6.313 6.497 6.243 6.443 282,570 +0.15(+2.44%)
Jun 18, 2012 6.140 6.330 6.100 6.290 153,621 +0.13(+2.17%)
Jun 15, 2012 6.140 6.217 6.087 6.157 209,631 +0.02(+0.27%)
Jun 14, 2012 5.820 6.150 5.773 6.140 141,510 +0.35(+6.04%)
Jun 13, 2012 5.850 5.853 5.697 5.790 319,650 -0.09(-1.59%)
Jun 12, 2012 5.800 5.960 5.800 5.883 105,894 +0.13(+2.20%)
Jun 11, 2012 6.177 6.185 5.750 5.757 145,854 -0.36(-5.83%)
Jun 08, 2012 6.100 6.210 6.037 6.113 61,503 +0.02(+0.33%)
Jun 07, 2012 6.230 6.313 6.050 6.093 161,949 -0.01(-0.22%)
Jun 06, 2012 5.950 6.107 5.917 6.107 132,672 +0.22(+3.68%)
Jun 05, 2012 5.887 5.913 5.793 5.890 130,113 -0.05(-0.84%)
Jun 04, 2012 5.920 5.947 5.784 5.940 126,876 +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.