Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.55 23.56 22.70 22.89 166,800 -0.53(-2.28%)
Aug 29, 2019 23.68 24.10 23.18 23.43 271,566 +0.26(+1.12%)
Aug 28, 2019 22.51 23.53 22.28 23.17 91,806 +0.79(+3.52%)
Aug 27, 2019 22.92 22.92 21.73 22.38 142,104 -0.55(-2.40%)
Aug 26, 2019 23.00 23.07 22.49 22.93 92,328 +0.09(+0.41%)
Aug 23, 2019 23.76 24.07 22.70 22.84 185,400 -1.17(-4.86%)
Aug 22, 2019 24.34 24.49 23.94 24.00 188,013 -0.28(-1.17%)
Aug 21, 2019 24.40 24.55 24.06 24.29 123,387 +0.24(+1.01%)
Aug 20, 2019 24.67 24.92 23.96 24.04 99,048 -0.69(-2.78%)
Aug 19, 2019 24.54 24.93 24.24 24.73 177,015 +0.52(+2.13%)
Aug 16, 2019 23.53 24.21 23.37 24.21 135,300 +0.86(+3.68%)
Aug 15, 2019 23.01 23.43 22.63 23.35 177,399 +0.31(+1.35%)
Aug 14, 2019 23.61 23.82 22.89 23.04 150,198 -0.94(-3.93%)
Aug 13, 2019 23.64 24.20 23.54 23.99 202,017 +0.18(+0.74%)
Aug 12, 2019 24.44 24.44 23.81 23.81 94,206 -0.44(-1.83%)
Aug 09, 2019 24.61 24.61 24.03 24.25 51,000 -0.37(-1.49%)
Aug 08, 2019 24.00 24.62 24.00 24.62 147,516 +0.80(+3.34%)
Aug 07, 2019 23.26 24.06 23.26 23.82 80,580 +0.24(+1.02%)
Aug 06, 2019 23.57 23.58 23.04 23.58 59,463 +0.03(+0.11%)
Aug 05, 2019 24.05 24.05 23.27 23.56 78,978 -0.92(-3.76%)
Aug 02, 2019 24.95 24.95 24.34 24.48 60,300 -0.53(-2.11%)
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.