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

Rex American Resources Corp (NY: REX )

57.02 -1.14 (-1.96%)
Official Closing Price Updated: 7:00 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 29, 2005 5.193 5.237 5.180 5.180 108,300 -0.01(-0.26%)
Jul 28, 2005 5.163 5.200 5.150 5.193 79,200 +0.03(+0.65%)
Jul 27, 2005 5.133 5.197 5.097 5.160 79,800 -0.01(-0.13%)
Jul 26, 2005 5.197 5.197 5.137 5.167 44,400 +0.01(+0.13%)
Jul 25, 2005 5.117 5.177 5.117 5.160 150,900 +0.06(+1.24%)
Jul 22, 2005 5.100 5.237 5.083 5.097 122,100 -0.03(-0.52%)
Jul 21, 2005 5.183 5.183 5.123 5.123 152,100 -0.04(-0.77%)
Jul 20, 2005 5.157 5.200 5.133 5.163 132,600 +0.04(+0.72%)
Jul 19, 2005 5.067 5.153 5.060 5.127 120,300 +0.05(+0.92%)
Jul 18, 2005 4.980 5.080 4.977 5.080 354,000 +0.12(+2.49%)
Jul 15, 2005 4.867 4.967 4.847 4.957 110,100 -0.04(-0.73%)
Jul 14, 2005 4.993 5.030 4.990 4.993 97,200 +0.00(+0.00%)
Jul 13, 2005 4.967 5.013 4.950 4.993 543,300 +0.00(+0.00%)
Jul 12, 2005 4.933 5.033 4.923 4.993 64,800 +0.09(+1.90%)
Jul 11, 2005 4.793 4.933 4.793 4.900 215,700 +0.11(+2.23%)
Jul 08, 2005 4.833 4.833 4.767 4.793 136,800 -0.10(-2.11%)
Jul 07, 2005 4.833 4.950 4.833 4.897 67,200 +0.00(+0.00%)
Jul 06, 2005 4.917 4.947 4.887 4.897 79,200 -0.02(-0.41%)
Jul 05, 2005 4.853 4.933 4.833 4.917 134,100 +0.08(+1.65%)
Jul 01, 2005 4.817 4.840 4.817 4.837 167,100 +0.02(+0.42%)
Jun 30, 2005 4.800 4.893 4.753 4.817 170,400 +0.05(+1.05%)
Jun 29, 2005 4.757 4.843 4.750 4.767 93,900 +0.02(+0.42%)
Jun 28, 2005 4.833 4.853 4.698 4.747 159,000 -0.07(-1.38%)
Jun 27, 2005 4.900 4.947 4.787 4.813 234,600 -0.09(-1.77%)
Jun 24, 2005 4.950 5.000 4.900 4.900 89,700 -0.03(-0.61%)
Jun 23, 2005 5.017 5.043 4.840 4.930 85,800 -0.07(-1.40%)
Jun 22, 2005 4.957 5.017 4.933 5.000 92,700 +0.08(+1.56%)
Jun 21, 2005 4.967 5.000 4.913 4.923 1,980,000 -0.06(-1.14%)
Jun 20, 2005 4.937 5.083 4.917 4.980 115,800 +0.04(+0.81%)
Jun 17, 2005 5.033 5.060 4.937 4.940 47,100 -0.10(-1.92%)
Jun 16, 2005 5.040 5.097 5.013 5.037 101,700 +0.01(+0.27%)
Jun 15, 2005 5.043 5.070 5.017 5.023 75,000 +0.01(+0.27%)
Jun 14, 2005 4.967 5.097 4.967 5.010 89,100 +0.07(+1.49%)
Jun 13, 2005 5.033 5.033 4.920 4.937 81,600 -0.06(-1.27%)
Jun 10, 2005 5.027 5.027 4.963 5.000 48,300 +0.00(+0.00%)
Jun 09, 2005 4.967 5.000 4.967 5.000 36,900 +0.01(+0.27%)
Jun 08, 2005 5.040 5.053 4.977 4.987 186,600 -0.01(-0.27%)
Jun 07, 2005 4.900 5.167 4.900 5.000 225,600 +0.08(+1.69%)
Jun 06, 2005 5.153 5.183 4.900 4.917 108,300 -0.23(-4.53%)
Jun 03, 2005 5.193 5.550 5.150 5.150 266,700 +0.08(+1.64%)
Jun 02, 2005 4.867 5.183 4.867 5.067 267,000 +0.43(+9.35%)
Jun 01, 2005 4.667 4.713 4.620 4.633 64,500 -0.03(-0.71%)
May 31, 2005 4.833 4.913 4.643 4.667 57,600 -0.14(-2.91%)
May 27, 2005 4.590 4.833 4.590 4.807 34,200 +0.20(+4.34%)
May 26, 2005 4.617 4.640 4.590 4.607 10,200 -0.03(-0.65%)
May 25, 2005 4.750 4.750 4.633 4.637 21,000 -0.09(-1.90%)
May 24, 2005 4.753 4.800 4.727 4.727 18,000 -0.02(-0.49%)
May 23, 2005 4.833 4.833 4.750 4.750 14,700 +0.02(+0.35%)
May 20, 2005 4.733 4.767 4.700 4.733 49,800 +0.03(+0.64%)
May 19, 2005 4.833 4.833 4.690 4.703 33,600 -0.12(-2.49%)
May 18, 2005 4.553 4.867 4.553 4.823 32,700 +0.26(+5.70%)
May 17, 2005 4.517 4.563 4.500 4.563 123,000 +0.06(+1.41%)
May 16, 2005 4.527 4.543 4.450 4.500 77,400 -0.04(-0.81%)
May 13, 2005 4.507 4.570 4.500 4.537 29,100 -0.03(-0.66%)
May 12, 2005 4.543 4.567 4.543 4.567 31,800 +0.03(+0.59%)
May 11, 2005 4.517 4.563 4.497 4.540 266,400 -0.00(-0.07%)
May 10, 2005 4.437 4.553 4.433 4.543 45,300 +0.11(+2.48%)
May 09, 2005 4.560 4.593 4.403 4.433 36,300 -0.12(-2.71%)
May 06, 2005 4.540 4.567 4.510 4.557 6,300 +0.02(+0.37%)
May 05, 2005 4.553 4.623 4.520 4.540 28,500 -0.01(-0.22%)
May 04, 2005 4.483 4.630 4.483 4.550 50,700 +0.09(+1.94%)
May 03, 2005 4.490 4.500 4.440 4.463 26,400 -0.03(-0.59%)
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.