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

Rex American Resources Corp (NY: REX )

59.05 +2.87 (+5.11%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 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 (%)
Dec 30, 2005 5.033 5.047 4.980 5.013 278,700 -0.00(-0.07%)
Dec 29, 2005 5.050 5.090 4.993 5.017 497,700 -0.05(-0.99%)
Dec 28, 2005 5.083 5.093 5.033 5.067 126,900 +0.00(+0.00%)
Dec 27, 2005 5.100 5.100 5.053 5.067 242,400 -0.03(-0.65%)
Dec 23, 2005 5.083 5.120 5.070 5.100 54,900 -0.01(-0.13%)
Dec 22, 2005 5.070 5.110 5.067 5.107 81,600 +0.01(+0.20%)
Dec 21, 2005 5.070 5.107 5.060 5.097 193,800 +0.05(+0.99%)
Dec 20, 2005 5.050 5.067 4.990 5.047 132,900 +0.01(+0.20%)
Dec 19, 2005 5.087 5.087 5.037 5.037 83,400 -0.05(-0.92%)
Dec 16, 2005 5.067 5.090 5.051 5.083 77,400 +0.02(+0.46%)
Dec 15, 2005 5.050 5.067 5.000 5.060 68,100 +0.02(+0.40%)
Dec 14, 2005 5.040 5.043 5.027 5.040 103,500 +0.01(+0.20%)
Dec 13, 2005 4.980 5.043 4.970 5.030 81,300 +0.05(+1.00%)
Dec 12, 2005 4.977 5.007 4.950 4.980 70,200 +0.01(+0.27%)
Dec 09, 2005 5.017 5.017 4.967 4.967 19,200 -0.02(-0.40%)
Dec 08, 2005 4.950 5.037 4.950 4.987 48,000 +0.00(+0.07%)
Dec 07, 2005 5.040 5.043 4.967 4.983 55,800 -0.05(-1.06%)
Dec 06, 2005 5.033 5.050 5.000 5.037 75,300 +0.01(+0.27%)
Dec 05, 2005 5.033 5.040 4.983 5.023 118,200 -0.01(-0.13%)
Dec 02, 2005 5.027 5.033 4.960 5.030 140,700 +0.02(+0.40%)
Dec 01, 2005 4.997 5.033 4.977 5.010 116,100 +0.05(+0.94%)
Nov 30, 2005 4.983 5.069 4.924 4.963 211,200 +0.04(+0.74%)
Nov 29, 2005 4.963 4.970 4.910 4.927 48,300 -0.04(-0.81%)
Nov 28, 2005 5.057 5.057 4.927 4.967 51,300 -0.09(-1.78%)
Nov 25, 2005 5.057 5.057 5.017 5.057 25,200 +0.03(+0.66%)
Nov 23, 2005 5.047 5.050 5.023 5.023 96,000 -0.01(-0.13%)
Nov 22, 2005 4.977 5.037 4.925 5.030 75,000 +0.09(+1.75%)
Nov 21, 2005 4.713 4.990 4.687 4.943 109,200 +0.26(+5.48%)
Nov 18, 2005 4.700 4.707 4.653 4.687 356,400 +0.01(+0.21%)
Nov 17, 2005 4.700 4.700 4.653 4.677 128,700 +0.00(+0.07%)
Nov 16, 2005 4.677 4.693 4.633 4.673 83,100 +0.01(+0.29%)
Nov 15, 2005 4.653 4.693 4.603 4.660 155,700 +0.00(+0.00%)
Nov 14, 2005 4.950 4.950 4.660 4.660 107,100 -0.03(-0.64%)
Nov 11, 2005 4.670 4.743 4.667 4.690 52,500 +0.02(+0.50%)
Nov 10, 2005 4.593 4.690 4.593 4.667 50,100 +0.06(+1.38%)
Nov 09, 2005 4.583 4.607 4.467 4.603 66,300 +0.02(+0.36%)
Nov 08, 2005 4.593 4.620 4.523 4.587 86,400 +0.03(+0.58%)
Nov 07, 2005 4.520 4.560 4.473 4.560 156,600 +0.06(+1.33%)
Nov 04, 2005 4.600 4.602 4.483 4.500 75,300 -0.06(-1.24%)
Nov 03, 2005 4.500 4.660 4.500 4.557 131,700 +0.09(+2.01%)
Nov 02, 2005 4.440 4.500 4.400 4.467 76,800 +0.01(+0.22%)
Nov 01, 2005 4.453 4.500 4.440 4.457 63,600 +0.02(+0.38%)
Oct 31, 2005 4.450 4.467 4.410 4.440 59,700 +0.01(+0.23%)
Oct 28, 2005 4.360 4.463 4.310 4.430 80,400 +0.07(+1.53%)
Oct 27, 2005 4.393 4.420 4.333 4.363 57,300 +0.00(+0.00%)
Oct 26, 2005 4.467 4.473 4.363 4.363 90,600 -0.09(-1.95%)
Oct 25, 2005 4.467 4.477 4.420 4.450 42,900 +0.01(+0.23%)
Oct 24, 2005 4.490 4.513 4.440 4.440 120,900 -0.01(-0.15%)
Oct 21, 2005 4.383 4.457 4.360 4.447 73,200 +0.08(+1.83%)
Oct 20, 2005 4.417 4.420 4.353 4.367 97,500 -0.03(-0.61%)
Oct 19, 2005 4.283 4.420 4.197 4.393 150,900 +0.11(+2.49%)
Oct 18, 2005 4.213 4.327 4.213 4.287 60,600 +0.09(+2.23%)
Oct 17, 2005 4.227 4.270 4.193 4.193 171,900 -0.07(-1.57%)
Oct 14, 2005 4.267 4.300 4.223 4.260 56,100 -0.04(-0.93%)
Oct 13, 2005 4.233 4.337 4.183 4.300 103,200 +0.06(+1.49%)
Oct 12, 2005 4.530 4.530 4.217 4.237 120,300 -0.29(-6.48%)
Oct 11, 2005 4.473 4.550 4.367 4.530 72,600 +0.09(+2.03%)
Oct 10, 2005 4.317 4.440 4.303 4.440 38,100 +0.13(+3.02%)
Oct 07, 2005 4.400 4.400 4.300 4.310 83,700 -0.09(-1.97%)
Oct 06, 2005 4.450 4.450 4.337 4.397 114,300 -0.04(-0.83%)
Oct 05, 2005 4.430 4.467 4.370 4.433 95,400 +0.00(+0.08%)
Oct 04, 2005 4.450 4.557 4.380 4.430 212,700 +0.01(+0.30%)
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.