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

Rex American Resources Corp (NY: REX )

57.20 -0.96 (-1.65%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jul 31, 2002 4.037 4.050 3.743 3.997 186,900 -0.05(-1.32%)
Jul 30, 2002 3.967 4.067 3.903 4.050 120,900 +0.12(+2.97%)
Jul 29, 2002 3.583 4.030 3.583 3.933 168,900 +0.40(+11.32%)
Jul 26, 2002 3.440 3.563 3.440 3.533 40,800 +0.07(+1.92%)
Jul 25, 2002 3.617 3.660 3.467 3.467 113,700 +0.02(+0.48%)
Jul 24, 2002 3.317 3.450 3.313 3.450 130,200 +0.06(+1.87%)
Jul 23, 2002 3.500 3.633 3.383 3.387 100,200 -0.12(-3.33%)
Jul 22, 2002 3.653 3.720 3.500 3.503 105,000 -0.15(-4.02%)
Jul 19, 2002 3.717 3.750 3.650 3.650 96,900 -0.08(-2.23%)
Jul 17, 2002 3.650 3.750 3.617 3.733 420,000 -0.23(-5.88%)
Jul 12, 2002 3.983 4.073 3.783 3.967 147,000 +0.07(+1.71%)
Jul 11, 2002 3.933 4.083 3.800 3.900 82,500 -0.05(-1.18%)
Jul 10, 2002 4.100 4.100 3.883 3.947 63,900 -0.17(-4.13%)
Jul 09, 2002 4.220 4.220 4.117 4.117 96,900 -0.10(-2.45%)
Jul 08, 2002 4.323 4.323 4.220 4.220 95,400 -0.10(-2.39%)
Jul 05, 2002 4.007 4.323 3.983 4.323 68,400 +0.32(+7.90%)
Jul 04, 2002 4.410 4.440 3.667 4.007 651,600 +0.00(+0.00%)
Jul 03, 2002 4.410 4.440 3.667 4.007 651,600 -0.45(-10.16%)
Jul 02, 2002 4.697 4.700 4.457 4.460 135,600 -0.25(-5.37%)
Jul 01, 2002 4.603 4.743 4.603 4.713 222,600 +0.11(+2.39%)
Jun 28, 2002 4.883 5.000 4.287 4.603 1,198,800 -0.30(-6.05%)
Jun 27, 2002 4.933 4.997 4.873 4.900 321,000 -0.01(-0.27%)
Jun 26, 2002 4.943 4.947 4.850 4.913 232,500 -0.08(-1.60%)
Jun 25, 2002 4.967 5.000 4.917 4.993 120,000 +0.06(+1.22%)
Jun 21, 2002 4.923 5.050 4.923 4.933 204,300 +0.01(+0.20%)
Jun 20, 2002 4.990 5.017 4.857 4.923 139,800 -0.06(-1.20%)
Jun 19, 2002 4.953 5.123 4.950 4.983 72,900 +0.03(+0.61%)
Jun 18, 2002 4.967 5.150 4.950 4.953 175,200 +0.00(+0.07%)
Jun 17, 2002 4.967 5.083 4.943 4.950 251,400 -0.02(-0.34%)
Jun 14, 2002 5.100 5.100 4.943 4.967 69,300 -0.33(-6.23%)
Jun 12, 2002 5.307 5.350 5.267 5.297 162,600 +0.00(+0.00%)
Jun 11, 2002 5.293 5.343 5.290 5.297 194,100 +0.01(+0.13%)
Jun 10, 2002 5.267 5.333 5.267 5.290 173,400 -0.01(-0.13%)
Jun 07, 2002 5.003 5.333 4.983 5.297 216,600 +0.29(+5.86%)
Jun 06, 2002 4.967 5.010 4.943 5.003 154,500 +0.02(+0.40%)
Jun 05, 2002 4.973 5.027 4.973 4.983 145,800 -0.42(-7.77%)
May 31, 2002 5.217 5.463 5.157 5.403 151,500 +0.23(+4.51%)
May 28, 2002 5.350 5.417 5.170 5.170 171,600 -0.14(-2.64%)
May 27, 2002 4.950 5.497 4.950 5.310 238,800 +0.00(+0.00%)
May 24, 2002 4.950 5.497 4.950 5.310 238,800 +0.39(+7.85%)
May 23, 2002 4.813 4.987 4.813 4.923 136,800 +0.12(+2.57%)
May 22, 2002 4.883 4.900 4.567 4.800 305,700 -0.06(-1.23%)
May 21, 2002 4.887 4.917 4.783 4.860 119,700 -0.03(-0.55%)
May 20, 2002 4.903 4.967 4.850 4.887 168,000 -0.07(-1.35%)
May 17, 2002 5.067 5.067 4.943 4.953 181,500 -0.15(-3.00%)
May 16, 2002 5.067 5.163 5.067 5.107 89,100 +0.03(+0.53%)
May 15, 2002 5.167 5.183 5.017 5.080 106,500 -0.09(-1.68%)
May 14, 2002 5.023 5.167 5.023 5.167 133,800 +0.18(+3.54%)
May 13, 2002 5.017 5.090 4.940 4.990 99,000 -0.04(-0.86%)
May 10, 2002 5.380 5.380 4.987 5.033 141,000 -0.34(-6.39%)
May 09, 2002 5.417 5.433 5.233 5.377 97,500 -0.07(-1.35%)
May 08, 2002 5.533 5.533 5.397 5.450 176,700 -0.02(-0.30%)
May 07, 2002 5.567 5.567 5.450 5.467 133,200 -0.09(-1.62%)
May 06, 2002 5.600 5.733 5.500 5.557 394,500 +0.01(+0.12%)
May 03, 2002 5.483 5.553 5.417 5.550 314,100 +0.08(+1.52%)
May 02, 2002 5.417 5.550 5.367 5.467 307,200 +0.13(+2.50%)
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.