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

Rex American Resources Corp (NY: REX )

45.29 -0.35 (-0.77%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2005 5.360 5.360 5.117 5.137 321,300 +0.10(+2.05%)
Aug 30, 2005 4.923 5.083 4.923 5.033 39,000 +0.10(+2.10%)
Aug 29, 2005 5.023 5.027 4.920 4.930 20,100 -0.11(-2.18%)
Aug 26, 2005 5.030 5.103 5.023 5.040 20,700 -0.01(-0.13%)
Aug 25, 2005 5.047 5.100 5.023 5.047 49,500 +0.02(+0.46%)
Aug 24, 2005 5.017 5.030 5.000 5.023 66,900 +0.04(+0.80%)
Aug 23, 2005 5.050 5.050 4.783 4.983 92,100 -0.09(-1.84%)
Aug 22, 2005 5.000 5.103 5.000 5.077 207,300 +0.08(+1.53%)
Aug 19, 2005 4.933 5.083 4.933 5.000 24,900 +0.04(+0.87%)
Aug 18, 2005 5.100 5.117 4.953 4.957 52,200 -0.18(-3.44%)
Aug 17, 2005 4.893 5.150 4.893 5.133 107,700 +0.23(+4.62%)
Aug 16, 2005 4.770 4.910 4.770 4.907 79,800 +0.12(+2.51%)
Aug 15, 2005 4.933 4.933 4.767 4.787 111,000 -0.15(-3.10%)
Aug 12, 2005 4.773 4.960 4.773 4.940 95,700 +0.17(+3.49%)
Aug 11, 2005 4.813 4.850 4.767 4.773 75,000 -0.01(-0.14%)
Aug 10, 2005 4.797 4.820 4.763 4.780 83,100 -0.02(-0.49%)
Aug 09, 2005 4.837 4.903 4.800 4.803 46,800 +0.00(+0.00%)
Aug 08, 2005 4.873 4.873 4.800 4.803 271,500 -0.07(-1.50%)
Aug 05, 2005 5.013 5.013 4.811 4.877 181,500 -0.14(-2.73%)
Aug 04, 2005 5.003 5.083 5.003 5.013 32,700 +0.00(+0.00%)
Aug 03, 2005 5.017 5.033 4.973 5.013 111,000 -0.02(-0.46%)
Aug 02, 2005 5.190 5.190 5.027 5.037 62,700 -0.16(-3.14%)
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.