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

Rex American Resources Corp (NY: REX )

54.87 -0.46 (-0.83%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 1, 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 (%)
Apr 30, 2012 9.287 9.350 9.207 9.247 99,669 -0.06(-0.61%)
Apr 27, 2012 9.157 9.363 9.062 9.303 116,571 +0.20(+2.20%)
Apr 26, 2012 9.127 9.150 8.950 9.103 75,972 -0.03(-0.33%)
Apr 25, 2012 9.180 9.230 9.050 9.133 68,154 +0.04(+0.40%)
Apr 24, 2012 9.087 9.147 8.970 9.097 98,691 +0.00(+0.00%)
Apr 23, 2012 9.377 9.377 9.003 9.097 231,762 -0.36(-3.84%)
Apr 20, 2012 9.510 9.557 9.380 9.460 105,702 +0.00(+0.04%)
Apr 19, 2012 9.523 9.610 9.347 9.457 159,930 -0.06(-0.67%)
Apr 18, 2012 9.777 9.777 9.467 9.520 217,989 -0.33(-3.32%)
Apr 17, 2012 10.01 10.06 9.833 9.847 118,101 -0.11(-1.07%)
Apr 16, 2012 10.00 10.11 9.917 9.953 144,981 -0.01(-0.07%)
Apr 13, 2012 10.01 10.09 9.887 9.960 91,470 -0.08(-0.76%)
Apr 12, 2012 10.08 10.13 9.793 10.04 204,138 -0.01(-0.13%)
Apr 11, 2012 9.550 10.08 9.430 10.05 289,356 +0.58(+6.12%)
Apr 10, 2012 9.997 10.06 9.333 9.470 340,506 -0.54(-5.36%)
Apr 09, 2012 10.14 10.14 9.977 10.01 161,454 -0.24(-2.37%)
Apr 05, 2012 10.34 10.34 10.04 10.25 256,191 -0.10(-0.93%)
Apr 04, 2012 10.53 10.58 10.22 10.35 212,067 -0.24(-2.30%)
Apr 03, 2012 10.51 10.66 10.49 10.59 191,355 +0.09(+0.83%)
Apr 02, 2012 10.22 10.54 10.19 10.50 183,777 +0.27(+2.64%)
Mar 30, 2012 10.36 10.36 10.09 10.23 164,175 -0.09(-0.90%)
Mar 29, 2012 10.12 10.33 9.893 10.33 184,584 +0.18(+1.81%)
Mar 28, 2012 10.46 10.53 10.04 10.14 179,079 -0.34(-3.27%)
Mar 27, 2012 10.52 10.62 10.41 10.49 170,832 -0.03(-0.29%)
Mar 26, 2012 10.93 10.93 10.44 10.52 263,487 -0.29(-2.68%)
Mar 23, 2012 10.60 10.81 10.42 10.81 144,327 +0.28(+2.66%)
Mar 22, 2012 10.68 10.72 10.45 10.53 133,020 -0.22(-2.02%)
Mar 21, 2012 10.37 10.88 10.35 10.74 151,875 +0.31(+2.97%)
Mar 20, 2012 10.46 10.63 10.32 10.43 198,132 -0.14(-1.32%)
Mar 19, 2012 10.96 10.96 10.52 10.57 376,599 -0.36(-3.29%)
Mar 16, 2012 11.21 11.25 10.92 10.93 246,483 -0.26(-2.29%)
Mar 15, 2012 11.06 11.31 10.89 11.19 316,422 +0.08(+0.69%)
Mar 14, 2012 11.19 11.29 11.07 11.11 301,230 -0.03(-0.30%)
Mar 13, 2012 11.17 11.32 10.97 11.15 400,428 +0.28(+2.58%)
Mar 12, 2012 10.78 11.00 10.67 10.87 292,407 +0.15(+1.40%)
Mar 09, 2012 10.72 10.98 10.66 10.72 248,814 +0.07(+0.66%)
Mar 08, 2012 10.69 10.72 10.36 10.65 144,159 +0.06(+0.60%)
Mar 07, 2012 9.990 10.65 9.990 10.58 174,180 +0.65(+6.51%)
Mar 06, 2012 9.360 9.993 9.301 9.937 158,766 +0.41(+4.34%)
Mar 05, 2012 9.500 9.537 9.300 9.523 243,345 -0.04(-0.45%)
Mar 02, 2012 10.02 10.02 9.487 9.567 267,852 -0.48(-4.75%)
Mar 01, 2012 10.31 10.37 9.833 10.04 182,937 -0.18(-1.76%)
Feb 29, 2012 10.38 10.61 10.22 10.22 168,096 -0.16(-1.51%)
Feb 28, 2012 10.44 10.58 10.26 10.38 168,495 -0.04(-0.38%)
Feb 27, 2012 10.13 10.56 10.04 10.42 181,788 +0.30(+2.93%)
Feb 24, 2012 10.12 10.23 9.957 10.12 110,109 +0.06(+0.56%)
Feb 23, 2012 9.943 10.18 9.903 10.07 159,423 +0.18(+1.79%)
Feb 22, 2012 9.947 10.12 9.842 9.890 107,616 +0.00(+0.00%)
Feb 21, 2012 9.940 10.10 9.667 9.890 163,059 +0.05(+0.54%)
Feb 17, 2012 9.770 9.857 9.690 9.837 122,403 +0.17(+1.72%)
Feb 16, 2012 9.577 9.930 9.567 9.670 164,142 +0.10(+1.08%)
Feb 15, 2012 9.650 9.927 9.487 9.567 429,621 +0.06(+0.67%)
Feb 14, 2012 9.533 9.533 9.317 9.503 265,008 +0.00(+0.04%)
Feb 13, 2012 9.373 9.553 9.277 9.500 291,375 +0.21(+2.30%)
Feb 10, 2012 9.310 9.393 9.220 9.287 103,602 -0.05(-0.54%)
Feb 09, 2012 9.277 9.353 9.190 9.337 95,997 +0.14(+1.49%)
Feb 08, 2012 9.000 9.217 8.943 9.200 66,573 +0.24(+2.64%)
Feb 07, 2012 8.853 8.990 8.753 8.963 102,096 +0.14(+1.63%)
Feb 06, 2012 8.850 8.850 8.697 8.820 74,343 -0.05(-0.60%)
Feb 03, 2012 8.850 8.967 8.203 8.873 133,620 +0.17(+1.91%)
Feb 02, 2012 8.970 9.116 8.651 8.707 150,195 -0.23(-2.54%)
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.