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

Rex American Resources Corp (NY: REX )

56.95 -1.21 (-2.08%)
Streaming Delayed Price Updated: 3:20 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 (%)
Jan 31, 2008 6.120 6.313 6.120 6.180 158,400 +0.06(+0.98%)
Jan 30, 2008 6.253 6.313 6.097 6.120 173,400 -0.13(-2.13%)
Jan 29, 2008 6.217 6.330 6.180 6.253 92,400 +0.09(+1.41%)
Jan 28, 2008 6.067 6.260 5.907 6.167 208,680 +0.14(+2.38%)
Jan 25, 2008 6.290 6.320 5.817 6.023 171,300 -0.23(-3.73%)
Jan 24, 2008 6.117 6.333 6.097 6.257 164,100 +0.12(+2.01%)
Jan 23, 2008 6.013 6.287 5.743 6.133 259,800 +0.00(+0.00%)
Jan 22, 2008 5.923 6.333 5.923 6.133 231,900 -0.04(-0.59%)
Jan 21, 2008 6.233 6.327 6.080 6.170 0 +0.00(+0.00%)
Jan 18, 2008 6.233 6.327 6.080 6.170 260,400 +0.02(+0.38%)
Jan 17, 2008 6.273 6.303 6.030 6.147 233,100 -0.09(-1.39%)
Jan 16, 2008 5.853 6.233 5.853 6.233 385,800 +0.35(+5.95%)
Jan 15, 2008 5.347 6.000 5.243 5.883 501,900 +0.54(+10.04%)
Jan 14, 2008 5.113 5.360 5.113 5.347 273,720 +0.29(+5.67%)
Jan 11, 2008 5.160 5.167 5.000 5.060 378,600 +0.06(+1.20%)
Jan 10, 2008 5.123 5.203 5.000 5.000 186,000 -0.19(-3.66%)
Jan 09, 2008 5.277 5.277 5.063 5.190 63,000 -0.10(-1.89%)
Jan 08, 2008 5.457 5.457 5.250 5.290 77,100 -0.12(-2.22%)
Jan 07, 2008 5.153 5.410 5.077 5.410 147,900 +0.27(+5.32%)
Jan 04, 2008 5.333 5.333 5.043 5.137 113,700 -0.21(-3.93%)
Jan 03, 2008 5.153 5.380 5.150 5.347 144,600 +0.24(+4.63%)
Jan 02, 2008 5.257 5.297 5.007 5.110 64,800 -0.15(-2.79%)
Jan 01, 2008 5.067 5.283 4.993 5.257 0 +0.00(+0.00%)
Dec 31, 2007 5.067 5.283 4.993 5.257 95,475 +0.19(+3.75%)
Dec 28, 2007 5.070 5.170 5.003 5.067 50,100 -0.02(-0.33%)
Dec 27, 2007 5.390 5.433 5.060 5.083 56,700 -0.28(-5.28%)
Dec 26, 2007 5.267 5.400 5.260 5.367 63,900 +0.12(+2.22%)
Dec 24, 2007 5.310 5.380 5.231 5.250 25,800 -0.06(-1.13%)
Dec 21, 2007 5.307 5.400 5.307 5.310 61,500 +0.00(+0.06%)
Dec 20, 2007 5.447 5.500 5.200 5.307 156,300 -0.12(-2.21%)
Dec 19, 2007 5.250 5.450 5.250 5.427 97,500 +0.18(+3.37%)
Dec 18, 2007 5.277 5.360 5.197 5.250 121,200 -0.06(-1.07%)
Dec 17, 2007 5.217 5.387 5.217 5.307 131,850 +0.03(+0.51%)
Dec 14, 2007 4.930 5.437 4.917 5.280 645,090 +0.29(+5.74%)
Dec 13, 2007 4.937 5.033 4.873 4.993 214,800 -0.01(-0.13%)
Dec 12, 2007 5.403 5.440 5.000 5.000 142,800 -0.39(-7.18%)
Dec 11, 2007 5.387 5.563 5.360 5.387 78,600 +0.02(+0.44%)
Dec 10, 2007 5.383 5.413 5.247 5.363 78,000 +0.05(+0.88%)
Dec 07, 2007 5.140 5.407 5.133 5.317 56,700 +0.17(+3.30%)
Dec 06, 2007 5.090 5.193 5.077 5.147 147,300 +0.05(+0.98%)
Dec 05, 2007 5.050 5.167 5.050 5.097 95,100 +0.09(+1.80%)
Dec 04, 2007 4.937 5.017 4.900 5.007 92,400 +0.06(+1.14%)
Dec 03, 2007 5.150 5.237 4.933 4.950 210,300 -0.18(-3.57%)
Nov 30, 2007 5.100 5.370 5.097 5.133 208,800 +0.07(+1.45%)
Nov 29, 2007 5.167 5.383 5.057 5.060 250,500 +0.13(+2.64%)
Nov 28, 2007 4.943 5.153 4.930 4.930 204,507 -0.05(-1.07%)
Nov 27, 2007 5.163 5.330 4.983 4.983 114,600 -0.24(-4.53%)
Nov 26, 2007 5.207 5.557 5.207 5.220 202,500 -0.03(-0.63%)
Nov 23, 2007 5.347 5.347 5.210 5.253 21,000 -0.11(-1.99%)
Nov 21, 2007 5.027 5.390 4.967 5.360 106,200 +0.28(+5.44%)
Nov 20, 2007 5.303 5.303 5.050 5.083 117,000 -0.17(-3.30%)
Nov 19, 2007 5.583 5.623 5.187 5.257 213,000 -0.32(-5.74%)
Nov 16, 2007 5.500 5.577 5.343 5.577 82,200 +0.09(+1.70%)
Nov 15, 2007 5.633 5.633 5.383 5.483 123,900 -0.15(-2.66%)
Nov 14, 2007 5.327 5.633 5.303 5.633 105,900 +0.32(+5.96%)
Nov 13, 2007 5.580 5.657 5.310 5.317 202,500 -0.25(-4.49%)
Nov 12, 2007 5.477 5.770 5.423 5.567 183,900 +0.09(+1.64%)
Nov 09, 2007 5.727 5.747 5.457 5.477 192,300 -0.28(-4.86%)
Nov 08, 2007 5.893 5.893 5.540 5.757 171,900 -0.10(-1.76%)
Nov 07, 2007 6.190 6.207 5.830 5.860 130,500 -0.36(-5.84%)
Nov 06, 2007 6.137 6.297 6.087 6.223 145,800 +0.12(+2.02%)
Nov 05, 2007 6.033 6.177 5.983 6.100 151,200 +0.07(+1.22%)
Nov 02, 2007 6.007 6.197 5.840 6.027 165,000 +0.04(+0.61%)
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.