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

Rex American Resources Corp (NY: REX )

56.18 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2009 4.387 4.517 4.213 4.510 114,408 +0.10(+2.34%)
Nov 27, 2009 4.627 4.663 4.380 4.407 113,127 -0.37(-7.68%)
Nov 25, 2009 4.860 4.870 4.750 4.773 156,009 -0.11(-2.32%)
Nov 24, 2009 4.650 4.987 4.540 4.887 274,062 +0.23(+4.94%)
Nov 23, 2009 4.470 4.660 4.467 4.657 130,869 +0.31(+7.05%)
Nov 20, 2009 4.183 4.357 4.177 4.350 52,737 +0.15(+3.49%)
Nov 19, 2009 4.140 4.260 4.117 4.203 101,592 +0.03(+0.72%)
Nov 18, 2009 4.167 4.203 4.140 4.173 51,723 +0.01(+0.16%)
Nov 17, 2009 4.363 4.363 4.153 4.167 73,443 -0.23(-5.30%)
Nov 16, 2009 4.447 4.503 4.373 4.400 215,889 -0.02(-0.45%)
Nov 13, 2009 4.250 4.443 4.197 4.420 72,750 +0.23(+5.41%)
Nov 12, 2009 4.327 4.383 4.163 4.193 142,065 -0.20(-4.62%)
Nov 11, 2009 4.317 4.410 4.290 4.397 133,545 +0.12(+2.81%)
Nov 10, 2009 4.293 4.347 4.273 4.277 109,212 -0.09(-1.99%)
Nov 09, 2009 4.337 4.377 4.207 4.363 141,537 +0.05(+1.16%)
Nov 06, 2009 4.380 4.403 4.290 4.313 111,963 -0.09(-2.04%)
Nov 05, 2009 4.113 4.453 4.113 4.403 96,006 +0.35(+8.63%)
Nov 04, 2009 4.160 4.227 4.050 4.053 76,956 -0.09(-2.09%)
Nov 03, 2009 4.117 4.207 4.083 4.140 74,745 +0.00(+0.08%)
Nov 02, 2009 4.133 4.143 3.963 4.137 106,296 +0.02(+0.49%)
Oct 30, 2009 4.147 4.220 4.037 4.117 131,220 -0.07(-1.59%)
Oct 29, 2009 4.137 4.280 4.113 4.183 60,990 +0.07(+1.70%)
Oct 28, 2009 4.283 4.283 4.087 4.113 67,539 -0.17(-4.04%)
Oct 27, 2009 4.320 4.333 4.270 4.287 42,390 -0.03(-0.69%)
Oct 26, 2009 4.227 4.340 4.227 4.317 352,707 +0.09(+2.21%)
Oct 23, 2009 4.250 4.250 4.220 4.223 88,179 -0.07(-1.55%)
Oct 22, 2009 4.167 4.323 4.130 4.290 70,251 +0.12(+2.88%)
Oct 21, 2009 4.157 4.333 4.137 4.170 144,726 +0.00(+0.00%)
Oct 20, 2009 4.120 4.243 4.100 4.170 140,112 +0.04(+0.89%)
Oct 19, 2009 4.060 4.143 4.033 4.133 51,120 +0.07(+1.64%)
Oct 16, 2009 4.050 4.103 4.000 4.067 70,488 -0.04(-0.97%)
Oct 15, 2009 4.083 4.113 4.050 4.107 69,495 -0.02(-0.48%)
Oct 14, 2009 4.083 4.143 3.970 4.127 128,574 +0.09(+2.31%)
Oct 13, 2009 3.887 4.080 3.887 4.033 460,383 +0.13(+3.42%)
Oct 12, 2009 3.777 3.910 3.776 3.900 78,594 +0.10(+2.63%)
Oct 09, 2009 3.737 3.800 3.710 3.800 36,765 +0.06(+1.69%)
Oct 08, 2009 3.793 3.817 3.737 3.737 72,687 -0.02(-0.53%)
Oct 07, 2009 3.647 3.807 3.630 3.757 54,594 +0.04(+1.17%)
Oct 06, 2009 3.843 3.843 3.687 3.713 75,039 -0.12(-3.05%)
Oct 05, 2009 3.683 3.867 3.647 3.830 288,051 +0.17(+4.55%)
Oct 02, 2009 3.573 3.710 3.570 3.663 92,814 +0.05(+1.48%)
Oct 01, 2009 3.510 3.680 3.510 3.610 177,891 -0.02(-0.64%)
Sep 30, 2009 3.607 3.767 3.510 3.633 142,530 +0.02(+0.65%)
Sep 29, 2009 3.600 3.633 3.570 3.610 180,249 -0.01(-0.18%)
Sep 28, 2009 3.583 3.650 3.580 3.617 103,647 +0.04(+1.02%)
Sep 25, 2009 3.567 3.617 3.557 3.580 49,200 +0.01(+0.28%)
Sep 24, 2009 3.563 3.593 3.553 3.570 45,243 +0.02(+0.66%)
Sep 23, 2009 3.573 3.583 3.433 3.547 125,658 -0.03(-0.84%)
Sep 22, 2009 3.513 3.593 3.513 3.577 50,463 +0.01(+0.28%)
Sep 21, 2009 3.590 3.600 3.543 3.567 30,069 -0.08(-2.19%)
Sep 18, 2009 3.518 3.687 3.477 3.647 220,566 +0.14(+4.09%)
Sep 17, 2009 3.457 3.597 3.393 3.503 111,987 +0.04(+1.25%)
Sep 16, 2009 3.333 3.460 3.333 3.460 76,194 +0.12(+3.70%)
Sep 15, 2009 3.393 3.393 3.333 3.337 758,484 -0.06(-1.86%)
Sep 14, 2009 3.367 3.450 3.347 3.400 76,014 +0.03(+0.89%)
Sep 11, 2009 3.393 3.463 3.303 3.370 50,850 -0.02(-0.69%)
Sep 10, 2009 3.493 3.530 3.320 3.393 167,445 -0.12(-3.32%)
Sep 09, 2009 3.533 3.560 3.377 3.510 80,937 +0.14(+4.15%)
Sep 08, 2009 3.317 3.377 3.293 3.370 282,993 +0.07(+2.02%)
Sep 04, 2009 3.313 3.430 3.250 3.303 75,300 -0.01(-0.30%)
Sep 03, 2009 3.347 3.400 3.250 3.313 91,647 -0.03(-0.80%)
Sep 02, 2009 3.400 3.417 3.333 3.340 89,172 -0.06(-1.86%)
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.