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

Rex American Resources Corp (NY: REX )

57.01 -1.15 (-1.98%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Jul 31, 2013 12.33 12.48 12.11 12.13 102,462 -0.18(-1.44%)
Jul 30, 2013 12.40 12.40 12.23 12.31 134,925 +0.02(+0.14%)
Jul 29, 2013 12.26 12.57 12.23 12.29 125,112 +0.07(+0.57%)
Jul 26, 2013 12.00 12.42 12.00 12.22 177,327 -0.08(-0.62%)
Jul 25, 2013 11.89 12.52 11.89 12.30 175,134 +0.39(+3.28%)
Jul 24, 2013 12.11 12.18 11.62 11.91 151,695 -0.39(-3.14%)
Jul 23, 2013 12.87 13.03 12.04 12.29 205,470 -0.71(-5.44%)
Jul 22, 2013 12.87 13.00 12.60 13.00 134,916 -0.15(-1.17%)
Jul 19, 2013 13.24 13.67 13.03 13.15 122,511 -0.10(-0.73%)
Jul 18, 2013 12.87 13.40 12.83 13.25 229,803 +0.48(+3.79%)
Jul 17, 2013 12.33 12.77 12.16 12.77 137,877 +0.60(+4.93%)
Jul 16, 2013 12.98 12.98 12.08 12.17 166,566 -0.75(-5.78%)
Jul 15, 2013 12.01 12.92 12.01 12.91 129,069 +0.91(+7.55%)
Jul 12, 2013 12.10 12.27 11.77 12.01 74,304 -0.16(-1.34%)
Jul 11, 2013 12.25 12.57 11.95 12.17 119,163 -0.09(-0.71%)
Jul 10, 2013 12.65 12.68 12.24 12.26 87,573 -0.28(-2.23%)
Jul 09, 2013 12.75 12.59 12.16 12.54 140,085 +0.14(+1.10%)
Jul 08, 2013 12.59 12.82 12.29 12.40 162,363 -0.19(-1.48%)
Jul 05, 2013 12.33 12.83 11.95 12.59 145,407 +0.64(+5.36%)
Jul 03, 2013 11.41 12.19 11.17 11.95 128,832 +0.49(+4.25%)
Jul 02, 2013 10.83 11.58 10.71 11.46 331,767 +0.79(+7.44%)
Jul 01, 2013 9.683 10.82 9.680 10.67 161,559 +1.08(+11.23%)
Jun 28, 2013 10.26 10.61 9.573 9.590 411,150 -0.74(-7.19%)
Jun 27, 2013 9.927 10.53 9.680 10.33 116,838 +0.47(+4.80%)
Jun 26, 2013 9.963 10.01 9.837 9.860 81,036 +0.02(+0.24%)
Jun 25, 2013 9.893 10.24 9.807 9.837 108,762 -0.05(-0.51%)
Jun 24, 2013 10.35 10.40 9.387 9.887 230,799 -0.93(-8.60%)
Jun 21, 2013 10.92 11.04 10.29 10.82 220,056 -0.04(-0.34%)
Jun 20, 2013 11.38 11.46 10.77 10.85 119,697 -0.65(-5.68%)
Jun 19, 2013 11.33 11.67 11.21 11.51 204,519 +0.20(+1.77%)
Jun 18, 2013 10.83 11.39 10.74 11.31 140,898 +0.56(+5.24%)
Jun 17, 2013 10.28 10.82 10.20 10.74 203,781 +0.68(+6.76%)
Jun 14, 2013 10.21 10.21 9.603 10.06 102,000 -0.18(-1.79%)
Jun 13, 2013 10.00 10.28 9.617 10.25 145,515 -0.02(-0.19%)
Jun 12, 2013 10.71 10.78 10.20 10.27 115,920 -0.50(-4.61%)
Jun 11, 2013 10.26 10.87 10.26 10.76 185,793 +0.31(+2.93%)
Jun 10, 2013 9.777 10.50 9.767 10.46 195,498 +0.68(+6.96%)
Jun 07, 2013 9.967 10.08 9.704 9.777 210,240 -0.06(-0.61%)
Jun 06, 2013 9.753 9.923 9.637 9.837 49,353 +0.18(+1.86%)
Jun 05, 2013 9.750 10.03 9.653 9.657 117,825 -0.21(-2.10%)
Jun 04, 2013 9.967 10.12 9.667 9.863 90,969 +0.02(+0.24%)
Jun 03, 2013 9.157 9.927 9.073 9.840 258,717 +0.53(+5.73%)
May 31, 2013 10.00 10.00 9.270 9.307 166,023 -0.65(-6.50%)
May 30, 2013 9.773 10.13 9.773 9.953 130,914 +0.05(+0.50%)
May 29, 2013 9.850 10.19 9.753 9.903 153,510 +0.00(+0.00%)
May 28, 2013 9.197 10.32 9.197 9.903 457,161 +0.71(+7.68%)
May 24, 2013 8.523 9.237 8.503 9.197 186,249 +0.72(+8.45%)
May 23, 2013 8.110 8.530 7.820 8.480 192,033 +0.30(+3.63%)
May 22, 2013 7.700 8.833 7.600 8.183 230,091 +0.92(+12.61%)
May 21, 2013 6.910 7.350 6.875 7.267 88,272 +0.34(+4.96%)
May 20, 2013 6.503 6.957 6.470 6.923 108,597 +0.34(+5.11%)
May 17, 2013 6.450 6.620 6.417 6.587 73,236 +0.21(+3.35%)
May 16, 2013 6.787 6.787 6.280 6.373 96,492 -0.51(-7.36%)
May 15, 2013 6.677 6.893 6.520 6.880 55,380 +0.19(+2.84%)
May 13, 2013 6.693 6.727 6.610 6.690 27,345 -0.00(-0.05%)
May 10, 2013 6.887 6.887 6.670 6.693 27,240 -0.15(-2.14%)
May 09, 2013 6.800 6.857 6.770 6.840 36,432 +0.02(+0.24%)
May 08, 2013 6.737 6.883 6.657 6.823 67,203 +0.12(+1.84%)
May 07, 2013 6.310 6.743 6.310 6.700 89,427 +0.39(+6.12%)
May 06, 2013 6.300 6.327 6.243 6.313 34,716 +0.01(+0.21%)
May 03, 2013 6.227 6.347 6.177 6.300 75,798 +0.12(+2.00%)
May 02, 2013 6.190 6.283 6.153 6.177 104,448 -0.01(-0.22%)
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.