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

Rex American Resources Corp (NY: REX )

47.27 -1.84 (-3.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Aug 31, 2004 4.240 4.247 4.200 4.233 53,400 +0.00(+0.08%)
Aug 30, 2004 4.230 4.253 4.220 4.230 166,500 +0.00(+0.00%)
Aug 27, 2004 4.200 4.233 4.183 4.230 56,100 +0.03(+0.71%)
Aug 26, 2004 4.207 4.233 4.200 4.200 34,800 -0.01(-0.16%)
Aug 25, 2004 4.217 4.240 4.200 4.207 29,700 -0.03(-0.63%)
Aug 24, 2004 4.217 4.233 4.187 4.233 21,300 +0.03(+0.63%)
Aug 23, 2004 4.217 4.243 4.157 4.207 79,200 +0.02(+0.56%)
Aug 20, 2004 4.150 4.190 4.133 4.183 48,300 +0.03(+0.80%)
Aug 19, 2004 4.190 4.200 4.067 4.150 30,600 -0.03(-0.80%)
Aug 18, 2004 4.167 4.200 4.150 4.183 96,300 +0.00(+0.00%)
Aug 17, 2004 4.200 4.217 4.133 4.183 51,000 +0.00(+0.00%)
Aug 16, 2004 4.240 4.290 4.167 4.183 142,800 -0.04(-0.95%)
Aug 13, 2004 4.220 4.227 4.200 4.223 22,200 +0.00(+0.08%)
Aug 12, 2004 4.247 4.247 4.203 4.220 17,100 -0.03(-0.63%)
Aug 11, 2004 4.210 4.253 4.203 4.247 100,800 +0.01(+0.16%)
Aug 10, 2004 4.197 4.240 4.130 4.240 78,000 +0.04(+1.03%)
Aug 09, 2004 4.113 4.197 4.113 4.197 81,000 +0.12(+2.86%)
Aug 06, 2004 4.217 4.250 4.080 4.080 107,100 -0.14(-3.24%)
Aug 05, 2004 4.250 4.250 4.207 4.217 27,300 -0.03(-0.78%)
Aug 04, 2004 4.233 4.300 4.183 4.250 61,500 +0.00(+0.00%)
Aug 03, 2004 4.200 4.267 4.200 4.250 55,500 +0.05(+1.19%)
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.