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

Rex American Resources Corp (NY: REX )

54.93 -0.40 (-0.72%)
Official Closing Price Updated: 4:10 PM 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, 2004 4.917 4.917 4.713 4.767 76,800 -0.18(-3.70%)
Apr 29, 2004 4.897 4.990 4.897 4.950 144,300 +0.05(+1.09%)
Apr 28, 2004 5.113 5.113 4.897 4.897 89,100 -0.18(-3.48%)
Apr 27, 2004 5.090 5.117 5.037 5.073 119,700 +0.00(+0.00%)
Apr 26, 2004 5.200 5.213 5.057 5.073 464,700 +0.03(+0.66%)
Apr 23, 2004 4.950 5.040 4.947 5.040 144,000 +0.04(+0.80%)
Apr 22, 2004 4.933 5.017 4.907 5.000 144,000 +0.07(+1.35%)
Apr 21, 2004 4.717 4.933 4.700 4.933 78,000 +0.25(+5.34%)
Apr 20, 2004 4.693 4.733 4.683 4.683 84,600 +0.02(+0.50%)
Apr 19, 2004 4.717 4.717 4.617 4.660 72,000 -0.01(-0.29%)
Apr 16, 2004 4.667 4.710 4.623 4.673 58,800 -0.08(-1.61%)
Apr 15, 2004 4.700 4.763 4.700 4.750 84,300 +0.05(+1.06%)
Apr 14, 2004 4.750 4.757 4.683 4.700 165,900 -0.03(-0.70%)
Apr 13, 2004 4.950 4.950 4.657 4.733 329,700 -0.26(-5.27%)
Apr 12, 2004 5.117 5.117 4.970 4.997 62,100 -0.10(-2.03%)
Apr 08, 2004 5.133 5.133 5.097 5.100 92,400 -0.01(-0.26%)
Apr 07, 2004 5.200 5.200 5.113 5.113 88,500 -0.06(-1.22%)
Apr 06, 2004 5.200 5.200 5.160 5.177 48,300 -0.04(-0.83%)
Apr 05, 2004 5.167 5.267 5.167 5.220 161,400 +0.05(+1.03%)
Apr 02, 2004 5.167 5.183 5.117 5.167 233,400 -0.05(-0.96%)
Apr 01, 2004 5.247 5.247 5.200 5.217 135,900 -0.03(-0.57%)
Mar 31, 2004 5.333 5.333 5.030 5.247 363,900 +0.07(+1.29%)
Mar 30, 2004 5.167 5.200 5.050 5.180 240,000 +0.05(+0.91%)
Mar 29, 2004 4.933 5.133 4.880 5.133 150,600 +0.25(+5.19%)
Mar 26, 2004 4.837 4.900 4.800 4.880 91,500 +0.08(+1.60%)
Mar 25, 2004 4.750 4.833 4.750 4.803 67,200 +0.08(+1.77%)
Mar 24, 2004 4.700 4.803 4.700 4.720 66,300 +0.04(+0.78%)
Mar 23, 2004 4.733 4.790 4.623 4.683 82,200 -0.03(-0.71%)
Mar 22, 2004 4.670 4.740 4.653 4.717 78,600 +0.05(+1.07%)
Mar 19, 2004 4.717 4.717 4.667 4.667 37,800 -0.02(-0.36%)
Mar 18, 2004 4.667 4.707 4.667 4.683 96,000 +0.01(+0.21%)
Mar 17, 2004 4.650 4.713 4.650 4.673 34,500 +0.04(+0.86%)
Mar 16, 2004 4.670 4.670 4.600 4.633 103,200 -0.03(-0.71%)
Mar 15, 2004 4.633 4.693 4.617 4.667 56,100 +0.03(+0.72%)
Mar 12, 2004 4.583 4.667 4.583 4.633 100,500 +0.07(+1.46%)
Mar 11, 2004 4.583 4.650 4.550 4.567 109,800 -0.05(-1.08%)
Mar 10, 2004 4.673 4.673 4.600 4.617 136,500 -0.07(-1.42%)
Mar 09, 2004 4.733 4.733 4.603 4.683 95,400 -0.07(-1.40%)
Mar 08, 2004 4.903 4.903 4.750 4.750 62,400 -0.12(-2.46%)
Mar 05, 2004 4.733 4.900 4.733 4.870 148,500 +0.14(+2.89%)
Mar 04, 2004 4.790 4.790 4.733 4.733 247,200 -0.02(-0.49%)
Mar 03, 2004 4.800 4.803 4.733 4.757 95,700 -0.06(-1.18%)
Mar 02, 2004 4.717 4.817 4.700 4.813 94,800 +0.08(+1.62%)
Mar 01, 2004 4.573 4.750 4.573 4.737 131,400 +0.13(+2.82%)
Feb 27, 2004 4.400 4.667 4.400 4.607 297,900 +0.26(+5.90%)
Feb 26, 2004 4.307 4.373 4.300 4.350 87,900 +0.03(+0.77%)
Feb 25, 2004 4.200 4.330 4.150 4.317 108,300 +0.12(+2.78%)
Feb 24, 2004 4.243 4.277 4.150 4.200 87,600 -0.03(-0.79%)
Feb 23, 2004 4.267 4.267 4.233 4.233 48,000 +0.00(+0.00%)
Feb 20, 2004 4.183 4.283 4.183 4.233 43,200 +0.07(+1.60%)
Feb 19, 2004 4.307 4.310 4.167 4.167 33,600 -0.12(-2.72%)
Feb 18, 2004 4.217 4.313 4.217 4.283 37,800 +0.09(+2.06%)
Feb 17, 2004 4.150 4.200 4.113 4.197 165,600 +0.07(+1.61%)
Feb 13, 2004 4.253 4.267 4.083 4.130 77,400 -0.09(-2.13%)
Feb 12, 2004 4.333 4.357 4.220 4.220 62,700 -0.10(-2.39%)
Feb 11, 2004 4.300 4.383 4.270 4.323 53,400 +0.06(+1.33%)
Feb 10, 2004 4.300 4.333 4.200 4.267 98,700 -0.05(-1.16%)
Feb 09, 2004 4.283 4.330 4.230 4.317 29,700 +0.02(+0.39%)
Feb 06, 2004 4.117 4.310 4.100 4.300 72,300 +0.22(+5.31%)
Feb 05, 2004 4.233 4.233 4.033 4.083 115,200 -0.12(-2.78%)
Feb 04, 2004 4.277 4.300 4.200 4.200 76,200 -0.13(-2.93%)
Feb 03, 2004 4.250 4.350 4.233 4.327 43,800 +0.06(+1.33%)
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.