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 UNCHANGED
Streaming Delayed 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, 2007 6.767 6.800 6.690 6.780 126,900 +0.07(+1.09%)
Jul 30, 2007 6.767 6.807 6.637 6.707 152,100 -0.11(-1.61%)
Jul 27, 2007 6.717 6.907 6.637 6.817 203,700 +0.06(+0.84%)
Jul 26, 2007 6.937 6.947 6.507 6.760 315,300 -0.19(-2.69%)
Jul 25, 2007 7.083 7.157 6.773 6.947 206,100 +0.04(+0.53%)
Jul 24, 2007 6.913 6.913 6.643 6.910 93,900 -0.04(-0.53%)
Jul 23, 2007 7.083 7.110 6.860 6.947 57,000 -0.08(-1.19%)
Jul 20, 2007 7.100 7.173 6.987 7.030 30,600 -0.05(-0.75%)
Jul 19, 2007 7.117 7.167 6.916 7.083 54,000 +0.10(+1.38%)
Jul 18, 2007 6.897 7.010 6.883 6.987 78,000 +0.08(+1.11%)
Jul 17, 2007 6.833 7.040 6.757 6.910 105,900 +0.07(+0.97%)
Jul 16, 2007 6.767 6.967 6.767 6.843 54,000 +0.11(+1.68%)
Jul 13, 2007 6.783 6.800 6.727 6.730 27,900 -0.05(-0.74%)
Jul 12, 2007 6.830 6.840 6.687 6.780 44,700 +0.02(+0.25%)
Jul 11, 2007 6.833 6.833 6.717 6.763 50,400 -0.06(-0.93%)
Jul 10, 2007 6.797 6.937 6.797 6.827 75,600 +0.04(+0.54%)
Jul 09, 2007 6.833 6.833 6.727 6.790 122,700 -0.02(-0.34%)
Jul 06, 2007 6.530 6.830 6.530 6.813 75,000 +0.24(+3.60%)
Jul 05, 2007 6.567 6.830 6.533 6.577 165,000 +0.00(+0.05%)
Jul 03, 2007 6.673 6.740 6.573 6.573 86,700 -0.04(-0.60%)
Jul 02, 2007 6.613 6.667 6.610 6.613 327,600 +0.00(+0.05%)
Jun 29, 2007 6.630 6.663 6.603 6.610 57,000 -0.02(-0.30%)
Jun 28, 2007 6.670 6.670 6.603 6.630 55,500 -0.04(-0.60%)
Jun 27, 2007 6.580 6.783 6.580 6.670 97,500 +0.09(+1.42%)
Jun 26, 2007 6.533 6.663 6.533 6.577 99,600 +0.10(+1.54%)
Jun 25, 2007 6.500 6.533 6.447 6.477 177,000 -0.02(-0.26%)
Jun 22, 2007 6.467 6.550 6.443 6.493 438,300 -0.03(-0.51%)
Jun 21, 2007 6.590 6.610 6.467 6.527 110,700 -0.03(-0.41%)
Jun 20, 2007 6.413 6.570 6.400 6.553 164,100 +0.14(+2.18%)
Jun 19, 2007 6.290 6.433 6.250 6.413 285,000 +0.12(+1.96%)
Jun 18, 2007 6.157 6.290 6.157 6.290 196,200 +0.13(+2.17%)
Jun 15, 2007 6.000 6.220 5.983 6.157 179,700 +0.13(+2.16%)
Jun 14, 2007 6.017 6.083 5.970 6.027 213,000 +0.03(+0.50%)
Jun 13, 2007 5.883 6.027 5.853 5.997 461,700 +0.10(+1.70%)
Jun 12, 2007 5.923 5.987 5.840 5.897 114,600 -0.03(-0.45%)
Jun 11, 2007 5.853 5.967 5.837 5.923 207,600 +0.10(+1.78%)
Jun 08, 2007 5.750 5.867 5.750 5.820 115,500 +0.10(+1.81%)
Jun 07, 2007 5.667 5.833 5.583 5.717 311,100 -0.12(-2.00%)
Jun 06, 2007 5.780 5.997 5.700 5.833 153,000 +0.07(+1.27%)
Jun 05, 2007 5.883 5.993 5.610 5.760 289,800 +0.00(+0.06%)
Jun 04, 2007 5.733 5.867 5.650 5.757 212,100 +0.06(+1.05%)
Jun 01, 2007 5.287 5.733 5.253 5.697 306,900 +0.41(+7.76%)
May 31, 2007 5.300 5.307 5.250 5.287 56,400 -0.03(-0.56%)
May 30, 2007 5.333 5.480 5.293 5.317 38,700 -0.01(-0.13%)
May 29, 2007 5.417 5.453 5.273 5.323 51,900 -0.10(-1.84%)
May 25, 2007 5.433 5.483 5.390 5.423 62,100 +0.01(+0.25%)
May 24, 2007 5.433 5.517 5.410 5.410 21,000 -0.02(-0.43%)
May 23, 2007 5.517 5.613 5.433 5.433 46,200 -0.05(-0.97%)
May 22, 2007 5.417 5.550 5.417 5.487 60,600 +0.08(+1.53%)
May 21, 2007 5.350 5.417 5.330 5.404 45,600 +0.02(+0.32%)
May 18, 2007 5.283 5.450 5.283 5.387 61,200 +0.13(+2.41%)
May 17, 2007 5.307 5.333 5.220 5.260 72,600 -0.04(-0.75%)
May 16, 2007 5.397 5.397 5.280 5.300 41,100 -0.06(-1.18%)
May 15, 2007 5.417 5.417 5.323 5.363 140,400 -0.01(-0.19%)
May 14, 2007 5.500 5.543 5.357 5.373 150,300 -0.09(-1.71%)
May 11, 2007 5.547 5.680 5.467 5.467 93,000 -0.07(-1.26%)
May 10, 2007 5.517 5.687 5.513 5.537 117,000 +0.05(+0.97%)
May 09, 2007 5.630 5.630 5.453 5.483 74,700 -0.11(-2.03%)
May 08, 2007 5.600 5.753 5.583 5.597 77,700 -0.00(-0.06%)
May 07, 2007 5.613 5.747 5.567 5.600 134,400 +0.00(+0.00%)
May 04, 2007 5.733 5.883 5.573 5.600 100,800 -0.10(-1.81%)
May 03, 2007 5.767 5.847 5.633 5.703 120,300 -0.08(-1.38%)
May 02, 2007 5.493 5.950 5.493 5.783 211,800 +0.31(+5.60%)
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.