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

Rex American Resources Corp (NY: REX )

55.53 +0.20 (+0.36%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 1, 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 (%)
Apr 28, 2006 6.307 6.433 6.227 6.373 107,100 +0.07(+1.06%)
Apr 27, 2006 6.000 6.327 5.963 6.307 111,600 +0.27(+4.53%)
Apr 26, 2006 6.093 6.143 5.993 6.033 117,900 -0.06(-0.98%)
Apr 25, 2006 6.080 6.333 5.853 6.093 266,100 +0.02(+0.38%)
Apr 24, 2006 6.147 6.147 6.000 6.070 139,200 -0.07(-1.19%)
Apr 21, 2006 6.150 6.173 6.113 6.143 74,100 +0.02(+0.27%)
Apr 20, 2006 6.233 6.233 6.053 6.127 155,700 -0.09(-1.39%)
Apr 19, 2006 6.217 6.303 6.063 6.213 348,300 +0.02(+0.32%)
Apr 18, 2006 5.600 6.650 5.600 6.193 1,551,600 +0.55(+9.81%)
Apr 17, 2006 5.597 5.697 5.567 5.640 195,300 +0.04(+0.71%)
Apr 13, 2006 5.537 5.656 5.417 5.600 135,300 +0.06(+1.14%)
Apr 12, 2006 5.567 5.576 5.483 5.537 131,100 -0.06(-1.07%)
Apr 11, 2006 5.560 5.633 5.500 5.597 214,800 +0.04(+0.78%)
Apr 10, 2006 5.583 5.599 5.500 5.553 435,900 +0.00(+0.06%)
Apr 07, 2006 5.547 5.597 5.517 5.550 125,700 -0.03(-0.54%)
Apr 06, 2006 5.490 5.580 5.477 5.580 135,000 +0.14(+2.57%)
Apr 05, 2006 5.407 5.487 5.283 5.440 126,900 +0.03(+0.62%)
Apr 04, 2006 5.290 5.407 5.283 5.407 218,100 +0.21(+3.97%)
Apr 03, 2006 5.090 5.243 5.057 5.200 180,300 +0.18(+3.52%)
Mar 31, 2006 5.183 5.183 5.023 5.023 50,400 -0.18(-3.40%)
Mar 30, 2006 5.283 5.323 5.200 5.200 71,400 -0.08(-1.45%)
Mar 29, 2006 5.093 5.300 5.087 5.277 149,400 +0.15(+2.93%)
Mar 28, 2006 5.027 5.127 5.017 5.127 163,800 +0.10(+1.99%)
Mar 27, 2006 5.110 5.150 5.010 5.027 101,400 -0.04(-0.72%)
Mar 24, 2006 5.133 5.137 4.717 5.063 388,200 -0.36(-6.70%)
Mar 23, 2006 5.283 5.457 5.237 5.427 84,900 +0.16(+3.04%)
Mar 22, 2006 5.233 5.283 5.217 5.267 19,200 +0.04(+0.75%)
Mar 21, 2006 5.150 5.243 5.137 5.228 29,700 +0.04(+0.85%)
Mar 20, 2006 5.220 5.223 5.133 5.183 44,400 -0.00(-0.06%)
Mar 17, 2006 5.260 5.283 5.167 5.187 67,500 -0.08(-1.52%)
Mar 16, 2006 5.137 5.367 5.137 5.267 35,100 +0.13(+2.53%)
Mar 15, 2006 5.083 5.137 5.083 5.137 14,400 +0.09(+1.85%)
Mar 14, 2006 5.087 5.087 5.000 5.043 35,100 +0.01(+0.13%)
Mar 13, 2006 5.117 5.120 5.003 5.037 36,900 -0.08(-1.63%)
Mar 10, 2006 5.103 5.140 5.057 5.120 39,900 +0.00(+0.07%)
Mar 09, 2006 5.200 5.233 5.093 5.117 25,500 -0.05(-0.97%)
Mar 08, 2006 5.183 5.250 5.110 5.167 75,000 +0.02(+0.32%)
Mar 07, 2006 5.020 5.153 5.003 5.150 200,100 +0.11(+2.25%)
Mar 06, 2006 5.167 5.167 5.000 5.037 51,300 -0.07(-1.44%)
Mar 03, 2006 5.063 5.123 5.063 5.110 32,100 +0.01(+0.20%)
Mar 02, 2006 5.103 5.117 5.083 5.100 16,500 -0.03(-0.58%)
Mar 01, 2006 5.090 5.130 5.017 5.130 44,100 +0.02(+0.46%)
Feb 28, 2006 5.063 5.117 5.043 5.107 41,700 +0.04(+0.86%)
Feb 27, 2006 5.020 5.090 5.000 5.063 81,900 -0.04(-0.78%)
Feb 24, 2006 5.200 5.200 5.103 5.103 29,700 -0.08(-1.61%)
Feb 23, 2006 5.073 5.230 5.073 5.187 87,900 +0.10(+1.90%)
Feb 22, 2006 5.330 5.333 5.033 5.090 189,600 -0.24(-4.56%)
Feb 21, 2006 5.467 5.467 5.320 5.333 98,700 -0.12(-2.14%)
Feb 17, 2006 5.350 5.450 5.280 5.450 53,100 +0.12(+2.19%)
Feb 16, 2006 5.333 5.343 5.307 5.333 45,600 +0.00(+0.00%)
Feb 15, 2006 5.433 5.443 5.313 5.333 105,600 -0.14(-2.62%)
Feb 14, 2006 5.293 5.477 5.253 5.477 43,200 +0.18(+3.46%)
Feb 13, 2006 5.317 5.317 5.257 5.293 35,700 +0.00(+0.00%)
Feb 10, 2006 5.333 5.363 5.250 5.293 34,800 -0.09(-1.61%)
Feb 09, 2006 5.417 5.467 5.340 5.380 54,000 +0.05(+0.88%)
Feb 08, 2006 5.367 5.367 5.250 5.333 83,700 +0.00(+0.00%)
Feb 07, 2006 5.467 5.467 5.287 5.333 74,700 -0.11(-2.08%)
Feb 06, 2006 5.533 5.533 5.390 5.447 71,700 -0.14(-2.45%)
Feb 03, 2006 5.470 5.583 5.470 5.583 57,600 +0.03(+0.54%)
Feb 02, 2006 5.437 5.560 5.427 5.553 85,800 +0.10(+1.90%)
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.