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

Rex American Resources Corp (NY: REX )

56.18 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2009 3.397 3.420 3.313 3.353 70,404 -0.05(-1.47%)
Jun 29, 2009 3.380 3.430 3.333 3.403 62,598 +0.03(+0.79%)
Jun 26, 2009 3.303 3.417 3.210 3.377 177,891 +0.03(+1.00%)
Jun 25, 2009 3.300 3.380 3.287 3.343 141,552 +0.07(+2.03%)
Jun 24, 2009 3.343 3.343 3.237 3.277 61,599 -0.03(-1.01%)
Jun 23, 2009 3.237 3.357 3.237 3.310 46,722 +0.06(+1.85%)
Jun 22, 2009 3.377 3.377 3.250 3.250 97,290 -0.15(-4.32%)
Jun 19, 2009 3.443 3.443 3.373 3.397 75,519 +0.02(+0.49%)
Jun 18, 2009 3.430 3.493 3.357 3.380 25,746 -0.06(-1.84%)
Jun 17, 2009 3.320 3.473 3.320 3.443 35,955 +0.12(+3.61%)
Jun 16, 2009 3.397 3.397 3.297 3.323 41,607 -0.03(-0.80%)
Jun 15, 2009 3.340 3.470 3.303 3.350 87,882 -0.10(-2.90%)
Jun 12, 2009 3.223 3.640 3.217 3.450 94,461 +0.19(+5.83%)
Jun 11, 2009 3.423 3.443 3.247 3.260 59,271 -0.16(-4.68%)
Jun 10, 2009 3.487 3.487 3.233 3.420 130,386 -0.03(-0.97%)
Jun 09, 2009 3.597 3.700 3.383 3.453 105,243 -0.10(-2.91%)
Jun 08, 2009 3.537 3.712 3.493 3.557 60,222 +0.03(+0.95%)
Jun 05, 2009 3.630 3.720 3.345 3.523 149,169 -0.12(-3.21%)
Jun 04, 2009 3.447 3.647 3.420 3.640 42,780 +0.22(+6.54%)
Jun 03, 2009 3.387 3.427 3.313 3.417 77,598 +0.00(+0.10%)
Jun 02, 2009 3.503 3.557 3.370 3.413 122,766 -0.11(-3.12%)
Jun 01, 2009 3.483 3.583 3.423 3.523 285,588 +0.14(+4.04%)
May 29, 2009 3.380 3.433 3.303 3.387 139,776 +0.02(+0.69%)
May 28, 2009 3.573 3.573 3.333 3.363 71,316 -0.16(-4.63%)
May 27, 2009 3.363 3.687 3.363 3.527 52,833 -0.21(-5.54%)
May 26, 2009 3.263 3.763 3.150 3.733 73,725 +0.56(+17.52%)
May 22, 2009 3.230 3.233 3.120 3.177 171,306 -0.06(-1.85%)
May 21, 2009 3.273 3.383 3.230 3.237 154,404 -0.11(-3.19%)
May 20, 2009 3.533 3.533 3.337 3.343 97,395 -0.16(-4.57%)
May 19, 2009 3.510 3.553 3.400 3.503 35,298 -0.03(-0.85%)
May 18, 2009 3.497 3.560 3.447 3.533 52,191 +0.09(+2.61%)
May 15, 2009 3.630 3.657 3.440 3.443 87,375 -0.16(-4.35%)
May 14, 2009 3.617 3.703 3.497 3.600 55,296 +0.02(+0.47%)
May 13, 2009 3.570 3.703 3.567 3.583 76,188 -0.08(-2.09%)
May 12, 2009 3.833 3.833 3.537 3.660 91,305 -0.15(-4.02%)
May 11, 2009 3.907 3.907 3.737 3.813 157,560 -0.20(-4.98%)
May 08, 2009 3.963 4.037 3.713 4.013 96,633 +0.14(+3.53%)
May 07, 2009 4.200 4.330 3.877 3.877 151,710 -0.32(-7.70%)
May 06, 2009 4.070 4.290 4.000 4.200 101,586 +0.18(+4.39%)
May 05, 2009 4.027 4.077 3.983 4.023 96,192 -0.06(-1.39%)
May 04, 2009 4.030 4.080 4.017 4.080 177,210 +0.13(+3.20%)
May 01, 2009 3.957 4.133 3.895 3.953 145,236 -0.01(-0.34%)
Apr 30, 2009 4.020 4.145 3.870 3.967 217,902 -0.02(-0.42%)
Apr 29, 2009 3.993 4.227 3.893 3.983 218,583 -0.01(-0.25%)
Apr 28, 2009 3.940 4.143 3.883 3.993 105,984 +0.01(+0.25%)
Apr 27, 2009 4.007 4.130 3.917 3.983 86,733 -0.12(-3.00%)
Apr 24, 2009 4.083 4.237 3.955 4.107 88,281 +0.07(+1.65%)
Apr 23, 2009 4.140 4.223 3.983 4.040 139,893 -0.12(-2.81%)
Apr 22, 2009 4.047 4.377 4.017 4.157 171,591 -0.03(-0.72%)
Apr 21, 2009 4.093 4.206 4.010 4.187 101,253 +0.09(+2.20%)
Apr 20, 2009 4.163 4.163 4.067 4.097 104,004 -0.12(-2.85%)
Apr 17, 2009 4.193 4.303 4.167 4.217 109,416 +0.01(+0.32%)
Apr 16, 2009 4.090 4.207 3.960 4.203 71,100 +0.14(+3.45%)
Apr 15, 2009 3.997 4.157 3.720 4.063 109,956 -0.10(-2.48%)
Apr 14, 2009 4.203 4.500 4.157 4.167 77,142 -0.15(-3.47%)
Apr 13, 2009 4.223 4.320 3.987 4.317 47,139 +0.00(+0.00%)
Apr 09, 2009 4.137 4.463 4.137 4.317 128,367 +0.31(+7.83%)
Apr 08, 2009 3.823 4.057 3.720 4.003 83,664 +0.38(+10.49%)
Apr 07, 2009 3.700 3.750 3.537 3.623 59,400 -0.06(-1.72%)
Apr 06, 2009 3.773 3.773 3.623 3.687 63,456 -0.17(-4.33%)
Apr 03, 2009 3.827 3.883 3.693 3.853 41,586 +0.07(+1.85%)
Apr 02, 2009 3.720 4.117 3.720 3.783 167,688 +0.19(+5.39%)
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.