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

Rex American Resources Corp (NY: REX )

57.30 -0.86 (-1.48%)
Streaming Delayed Price Updated: 2:01 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 (%)
May 29, 2009 3.380 3.433 3.303 3.387 139,776 +0.02(+0.69%)
May 28, 2009 3.573 3.573 3.333 3.363 71,316 -0.16(-4.63%)
May 27, 2009 3.363 3.687 3.363 3.527 52,833 -0.21(-5.54%)
May 26, 2009 3.263 3.763 3.150 3.733 73,725 +0.56(+17.52%)
May 22, 2009 3.230 3.233 3.120 3.177 171,306 -0.06(-1.85%)
May 21, 2009 3.273 3.383 3.230 3.237 154,404 -0.11(-3.19%)
May 20, 2009 3.533 3.533 3.337 3.343 97,395 -0.16(-4.57%)
May 19, 2009 3.510 3.553 3.400 3.503 35,298 -0.03(-0.85%)
May 18, 2009 3.497 3.560 3.447 3.533 52,191 +0.09(+2.61%)
May 15, 2009 3.630 3.657 3.440 3.443 87,375 -0.16(-4.35%)
May 14, 2009 3.617 3.703 3.497 3.600 55,296 +0.02(+0.47%)
May 13, 2009 3.570 3.703 3.567 3.583 76,188 -0.08(-2.09%)
May 12, 2009 3.833 3.833 3.537 3.660 91,305 -0.15(-4.02%)
May 11, 2009 3.907 3.907 3.737 3.813 157,560 -0.20(-4.98%)
May 08, 2009 3.963 4.037 3.713 4.013 96,633 +0.14(+3.53%)
May 07, 2009 4.200 4.330 3.877 3.877 151,710 -0.32(-7.70%)
May 06, 2009 4.070 4.290 4.000 4.200 101,586 +0.18(+4.39%)
May 05, 2009 4.027 4.077 3.983 4.023 96,192 -0.06(-1.39%)
May 04, 2009 4.030 4.080 4.017 4.080 177,210 +0.13(+3.20%)
May 01, 2009 3.957 4.133 3.895 3.953 145,236 -0.01(-0.34%)
Apr 30, 2009 4.020 4.145 3.870 3.967 217,902 -0.02(-0.42%)
Apr 29, 2009 3.993 4.227 3.893 3.983 218,583 -0.01(-0.25%)
Apr 28, 2009 3.940 4.143 3.883 3.993 105,984 +0.01(+0.25%)
Apr 27, 2009 4.007 4.130 3.917 3.983 86,733 -0.12(-3.00%)
Apr 24, 2009 4.083 4.237 3.955 4.107 88,281 +0.07(+1.65%)
Apr 23, 2009 4.140 4.223 3.983 4.040 139,893 -0.12(-2.81%)
Apr 22, 2009 4.047 4.377 4.017 4.157 171,591 -0.03(-0.72%)
Apr 21, 2009 4.093 4.206 4.010 4.187 101,253 +0.09(+2.20%)
Apr 20, 2009 4.163 4.163 4.067 4.097 104,004 -0.12(-2.85%)
Apr 17, 2009 4.193 4.303 4.167 4.217 109,416 +0.01(+0.32%)
Apr 16, 2009 4.090 4.207 3.960 4.203 71,100 +0.14(+3.45%)
Apr 15, 2009 3.997 4.157 3.720 4.063 109,956 -0.10(-2.48%)
Apr 14, 2009 4.203 4.500 4.157 4.167 77,142 -0.15(-3.47%)
Apr 13, 2009 4.223 4.320 3.987 4.317 47,139 +0.00(+0.00%)
Apr 09, 2009 4.137 4.463 4.137 4.317 128,367 +0.31(+7.83%)
Apr 08, 2009 3.823 4.057 3.720 4.003 83,664 +0.38(+10.49%)
Apr 07, 2009 3.700 3.750 3.537 3.623 59,400 -0.06(-1.72%)
Apr 06, 2009 3.773 3.773 3.623 3.687 63,456 -0.17(-4.33%)
Apr 03, 2009 3.827 3.883 3.693 3.853 41,586 +0.07(+1.85%)
Apr 02, 2009 3.720 4.117 3.720 3.783 167,688 +0.19(+5.39%)
Apr 01, 2009 3.490 3.590 3.310 3.590 47,607 +0.02(+0.47%)
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%)
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.