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

Rex American Resources Corp (NY: REX )

57.32 -0.84 (-1.44%)
Streaming Delayed Price Updated: 2:18 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 (%)
Mar 31, 2009 3.543 3.667 3.493 3.573 74,931 +0.10(+2.88%)
Mar 30, 2009 3.543 3.600 3.233 3.473 113,541 -0.83(-19.29%)
Mar 26, 2009 4.070 4.307 4.070 4.303 108,615 +0.30(+7.58%)
Mar 25, 2009 3.923 4.200 3.800 4.000 184,821 +0.14(+3.63%)
Mar 24, 2009 4.297 4.427 3.857 3.860 195,711 -0.64(-14.22%)
Mar 23, 2009 4.167 4.500 4.107 4.500 272,751 +0.63(+16.28%)
Mar 20, 2009 3.940 4.133 3.810 3.870 198,714 -0.04(-0.94%)
Mar 19, 2009 3.723 3.953 3.520 3.907 233,646 +0.26(+7.00%)
Mar 18, 2009 3.283 3.830 3.283 3.651 287,409 +0.29(+8.67%)
Mar 17, 2009 3.060 3.360 2.950 3.360 97,068 +0.29(+9.33%)
Mar 16, 2009 3.183 3.295 3.043 3.073 179,106 +0.02(+0.55%)
Mar 13, 2009 3.107 3.237 2.950 3.057 0 -0.04(-1.29%)
Mar 12, 2009 2.653 3.137 2.613 3.097 260,229 +0.39(+14.41%)
Mar 11, 2009 2.650 2.767 2.623 2.707 128,148 +0.09(+3.44%)
Mar 10, 2009 2.390 2.670 2.340 2.617 117,780 +0.31(+13.60%)
Mar 09, 2009 2.297 2.333 2.213 2.303 290,559 +0.02(+0.73%)
Mar 06, 2009 1.853 2.373 1.840 2.287 0 +0.19(+8.89%)
Mar 05, 2009 2.157 2.203 2.017 2.100 93,504 -0.15(-6.53%)
Mar 04, 2009 2.163 2.297 2.140 2.247 70,077 +0.09(+4.33%)
Mar 02, 2009 2.183 2.183 2.070 2.153 80,247 -0.03(-1.37%)
Feb 27, 2009 2.183 2.380 2.183 2.183 0 -0.03(-1.21%)
Feb 26, 2009 2.393 2.393 2.207 2.210 77,085 -0.16(-6.88%)
Feb 25, 2009 2.297 2.480 2.123 2.373 176,649 +0.06(+2.74%)
Feb 24, 2009 2.197 2.357 2.170 2.310 93,459 +0.13(+5.80%)
Feb 23, 2009 2.397 2.400 2.153 2.183 107,064 -0.19(-8.01%)
Feb 20, 2009 2.100 2.393 2.080 2.373 0 +0.24(+11.42%)
Feb 19, 2009 2.207 2.207 1.997 2.130 154,014 -0.06(-2.89%)
Feb 18, 2009 2.250 2.283 2.147 2.193 85,740 -0.06(-2.52%)
Feb 17, 2009 2.337 2.337 2.223 2.250 88,827 -0.21(-8.66%)
Feb 13, 2009 2.500 2.520 2.463 2.463 54,666 -0.05(-1.86%)
Feb 12, 2009 2.453 2.517 2.430 2.510 92,001 +0.00(+0.00%)
Feb 11, 2009 2.497 2.567 2.460 2.510 41,784 +0.04(+1.62%)
Feb 10, 2009 2.527 2.637 2.447 2.470 101,166 -0.09(-3.39%)
Feb 09, 2009 2.523 2.670 2.477 2.557 129,300 +0.03(+1.05%)
Feb 06, 2009 2.277 2.610 2.277 2.530 0 +0.24(+10.64%)
Feb 05, 2009 2.277 2.333 2.223 2.287 136,650 +0.01(+0.59%)
Feb 04, 2009 2.220 2.310 2.193 2.273 65,775 +0.07(+3.33%)
Feb 03, 2009 2.103 2.223 1.997 2.200 161,271 +0.11(+5.26%)
Feb 02, 2009 1.900 2.297 1.893 2.090 192,036 +0.16(+8.10%)
Jan 30, 2009 2.120 2.120 1.920 1.933 0 -0.16(-7.79%)
Jan 29, 2009 2.283 2.330 2.050 2.097 80,502 -0.25(-10.53%)
Jan 28, 2009 2.233 2.343 2.203 2.343 48,960 +0.11(+4.77%)
Jan 27, 2009 2.327 2.373 2.150 2.237 53,517 -0.09(-3.73%)
Jan 26, 2009 2.167 2.353 2.120 2.323 24,300 +0.15(+7.07%)
Jan 23, 2009 2.177 2.237 2.153 2.170 60,750 -0.09(-3.84%)
Jan 22, 2009 2.300 2.363 2.230 2.257 63,600 -0.11(-4.65%)
Jan 21, 2009 2.177 2.373 2.143 2.367 109,890 +0.17(+7.90%)
Jan 20, 2009 2.363 2.363 2.186 2.193 115,875 -0.21(-8.86%)
Jan 16, 2009 2.250 2.433 2.197 2.407 0 +0.18(+7.92%)
Jan 15, 2009 2.037 2.267 2.003 2.230 122,337 +0.21(+10.58%)
Jan 14, 2009 2.247 2.300 2.000 2.017 190,071 -0.33(-14.06%)
Jan 13, 2009 2.363 2.430 2.330 2.347 99,744 -0.04(-1.54%)
Jan 12, 2009 2.447 2.447 2.307 2.383 104,664 -0.08(-3.25%)
Jan 09, 2009 2.767 2.767 2.450 2.463 91,578 -0.30(-10.86%)
Jan 08, 2009 2.580 2.783 2.470 2.763 229,584 +0.18(+6.97%)
Jan 07, 2009 2.620 2.660 2.560 2.583 448,662 -0.09(-3.37%)
Jan 06, 2009 2.540 2.717 2.540 2.673 170,349 +0.10(+4.02%)
Jan 05, 2009 2.657 2.673 2.500 2.570 236,523 -0.08(-2.90%)
Jan 02, 2009 2.693 2.730 2.530 2.647 0 -0.04(-1.61%)
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.