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 (%)
Jul 31, 2006 4.763 4.793 4.617 4.663 46,800 -0.10(-2.10%)
Jul 28, 2006 4.720 4.790 4.720 4.763 19,800 +0.00(+0.07%)
Jul 27, 2006 4.703 4.823 4.703 4.760 30,000 +0.09(+1.93%)
Jul 26, 2006 4.833 4.833 4.670 4.670 60,300 -0.13(-2.71%)
Jul 25, 2006 4.753 4.833 4.753 4.800 22,800 +0.08(+1.62%)
Jul 24, 2006 4.640 4.770 4.640 4.723 23,400 +0.12(+2.53%)
Jul 21, 2006 4.620 4.680 4.600 4.607 42,600 -0.01(-0.14%)
Jul 20, 2006 4.623 4.650 4.550 4.613 15,600 +0.01(+0.29%)
Jul 19, 2006 4.670 4.701 4.577 4.600 37,500 -0.05(-1.08%)
Jul 18, 2006 4.703 4.720 4.647 4.650 21,000 -0.04(-0.92%)
Jul 17, 2006 4.647 4.737 4.647 4.693 39,300 +0.08(+1.73%)
Jul 14, 2006 4.610 4.633 4.563 4.613 18,000 -0.01(-0.22%)
Jul 13, 2006 4.657 4.717 4.623 4.623 11,700 +0.00(+0.00%)
Jul 12, 2006 4.700 4.733 4.583 4.623 38,400 -0.05(-1.07%)
Jul 11, 2006 4.667 4.753 4.557 4.673 92,700 +0.12(+2.71%)
Jul 10, 2006 4.717 4.717 4.533 4.550 77,100 -0.13(-2.85%)
Jul 07, 2006 4.933 4.933 4.620 4.683 61,500 -0.22(-4.42%)
Jul 06, 2006 4.907 4.960 4.883 4.900 34,500 -0.03(-0.68%)
Jul 05, 2006 4.930 4.950 4.863 4.933 69,600 +0.05(+1.09%)
Jul 03, 2006 4.767 4.933 4.700 4.880 39,000 +0.10(+2.02%)
Jun 30, 2006 4.607 4.823 4.577 4.783 46,200 +0.21(+4.59%)
Jun 29, 2006 4.540 4.627 4.477 4.573 63,000 +0.02(+0.51%)
Jun 28, 2006 4.483 4.590 4.390 4.550 96,600 +0.05(+1.11%)
Jun 27, 2006 4.580 4.667 4.483 4.500 111,300 -0.04(-0.88%)
Jun 26, 2006 4.667 4.693 4.537 4.540 59,700 -0.09(-2.01%)
Jun 23, 2006 4.633 4.660 4.520 4.633 51,000 -0.00(-0.07%)
Jun 22, 2006 4.667 4.733 4.633 4.637 38,400 -0.01(-0.29%)
Jun 21, 2006 4.677 4.717 4.533 4.650 50,400 +0.00(+0.07%)
Jun 20, 2006 4.667 4.697 4.633 4.647 27,000 -0.03(-0.71%)
Jun 19, 2006 4.700 4.733 4.643 4.680 44,100 -0.02(-0.43%)
Jun 16, 2006 4.740 4.770 4.683 4.700 41,100 -0.07(-1.40%)
Jun 15, 2006 4.673 4.810 4.640 4.767 61,800 +0.11(+2.36%)
Jun 14, 2006 4.620 4.700 4.620 4.657 34,200 +0.00(+0.07%)
Jun 13, 2006 4.650 4.713 4.617 4.653 55,800 -0.02(-0.50%)
Jun 12, 2006 4.600 4.733 4.590 4.677 175,500 -0.01(-0.21%)
Jun 09, 2006 4.777 4.923 4.670 4.687 156,300 -0.20(-4.16%)
Jun 08, 2006 4.963 4.963 4.840 4.890 95,700 -0.08(-1.61%)
Jun 07, 2006 5.000 5.047 4.970 4.970 120,900 -0.03(-0.53%)
Jun 06, 2006 5.043 5.063 4.983 4.997 120,300 -0.05(-0.93%)
Jun 05, 2006 5.120 5.133 5.043 5.043 131,100 -0.01(-0.20%)
Jun 02, 2006 5.217 5.233 5.033 5.053 241,200 +0.09(+1.81%)
Jun 01, 2006 4.903 5.093 4.897 4.963 126,300 +0.04(+0.88%)
May 31, 2006 4.783 4.980 4.767 4.920 172,200 +0.00(+0.07%)
May 30, 2006 5.133 5.270 4.860 4.917 406,500 -0.43(-7.99%)
May 26, 2006 5.667 5.734 5.200 5.343 233,400 -0.53(-8.97%)
May 25, 2006 5.750 5.883 5.750 5.870 37,200 +0.18(+3.16%)
May 24, 2006 5.827 5.827 5.617 5.690 166,800 -0.22(-3.72%)
May 23, 2006 6.150 6.150 5.787 5.910 94,800 -0.21(-3.38%)
May 22, 2006 5.983 6.190 5.910 6.117 68,400 +0.18(+3.03%)
May 19, 2006 5.983 5.983 5.770 5.937 45,000 -0.03(-0.50%)
May 18, 2006 6.067 6.107 5.880 5.967 50,400 -0.10(-1.65%)
May 17, 2006 6.100 6.283 5.960 6.067 85,500 +0.03(+0.55%)
May 16, 2006 6.083 6.190 6.033 6.033 165,900 -0.22(-3.57%)
May 15, 2006 6.217 6.300 6.200 6.257 34,500 -0.01(-0.16%)
May 12, 2006 6.250 6.330 6.187 6.267 35,100 -0.00(-0.05%)
May 11, 2006 6.397 6.443 6.123 6.270 131,100 -0.20(-3.04%)
May 10, 2006 6.587 6.587 6.433 6.467 107,700 -0.12(-1.82%)
May 09, 2006 6.433 6.693 6.433 6.587 118,200 +0.13(+1.96%)
May 08, 2006 6.367 6.560 6.327 6.460 170,700 +0.06(+0.94%)
May 05, 2006 6.453 6.467 6.360 6.400 60,900 -0.05(-0.83%)
May 04, 2006 6.290 6.567 6.270 6.453 166,800 +0.05(+0.83%)
May 03, 2006 6.273 6.743 6.273 6.400 372,600 +0.07(+1.16%)
May 02, 2006 6.357 6.390 6.197 6.327 100,200 -0.05(-0.73%)
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.