Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.367	6.547	6.233	6.450	84,900	+0.15(+2.33%)
Sep 27, 2007	6.290	6.380	6.257	6.303	41,100	+0.03(+0.42%)
Sep 26, 2007	6.267	6.370	6.210	6.277	71,100	+0.07(+1.13%)
Sep 25, 2007	6.367	6.367	6.037	6.207	289,200	-0.22(-3.37%)
Sep 24, 2007	6.600	6.637	6.310	6.423	210,600	-0.17(-2.53%)
Sep 21, 2007	6.780	6.780	6.453	6.590	235,500	-0.29(-4.26%)
Sep 20, 2007	7.250	7.347	6.720	6.883	291,900	-0.67(-8.91%)
Sep 19, 2007	7.410	7.560	7.187	7.557	288,300	+0.14(+1.89%)
Sep 18, 2007	7.127	7.417	7.127	7.417	140,700	+0.24(+3.34%)
Sep 17, 2007	7.100	7.353	7.007	7.177	227,400	+0.09(+1.22%)
Sep 14, 2007	7.247	7.247	6.900	7.090	127,200	-0.16(-2.25%)
Sep 13, 2007	7.377	7.467	7.140	7.253	103,500	-0.01(-0.14%)
Sep 12, 2007	7.017	7.417	7.017	7.263	292,800	+0.25(+3.52%)
Sep 11, 2007	6.967	7.037	6.723	7.017	225,900	+0.03(+0.50%)
Sep 10, 2007	6.917	7.100	6.843	6.982	222,600	+0.14(+2.02%)
Sep 07, 2007	6.540	6.913	6.450	6.843	215,400	+0.30(+4.64%)
Sep 06, 2007	6.510	6.583	6.423	6.540	171,900	+0.03(+0.46%)
Sep 05, 2007	6.450	6.613	6.333	6.510	198,300	+0.12(+1.88%)

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.