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 (%)
Nov 28, 2008 3.240 3.317 3.100 3.317 44,700 +0.03(+1.02%)
Nov 26, 2008 2.697 3.283 2.673 3.283 156,063 +0.52(+18.67%)
Nov 25, 2008 2.810 2.810 2.590 2.767 160,236 -0.00(-0.12%)
Nov 24, 2008 2.367 2.770 2.253 2.770 269,415 +0.43(+18.21%)
Nov 21, 2008 2.183 2.350 2.097 2.343 181,053 +0.19(+8.82%)
Nov 20, 2008 2.153 2.227 2.073 2.153 215,349 -0.01(-0.62%)
Nov 19, 2008 2.377 2.407 2.160 2.167 185,085 -0.21(-8.84%)
Nov 18, 2008 2.220 2.427 2.220 2.377 196,545 +0.16(+7.06%)
Nov 17, 2008 2.243 2.307 2.217 2.220 149,175 -0.05(-2.20%)
Nov 14, 2008 2.490 2.513 2.270 2.270 0 -0.27(-10.51%)
Nov 13, 2008 2.243 2.537 2.110 2.537 233,136 +0.31(+13.92%)
Nov 12, 2008 2.317 2.377 2.220 2.227 216,351 -0.12(-4.98%)
Nov 11, 2008 2.373 2.467 2.280 2.343 235,974 -0.04(-1.82%)
Nov 10, 2008 2.527 2.560 2.367 2.387 172,530 -0.11(-4.41%)
Nov 07, 2008 2.720 2.720 2.453 2.497 0 -0.20(-7.30%)
Nov 06, 2008 2.743 2.793 2.517 2.693 263,478 -0.06(-2.30%)
Nov 05, 2008 2.943 2.943 2.653 2.757 213,048 -0.21(-7.18%)
Nov 04, 2008 2.900 3.063 2.837 2.970 185,862 +0.14(+4.82%)
Nov 03, 2008 2.907 3.030 2.810 2.833 190,995 -0.13(-4.28%)
Oct 31, 2008 2.473 2.960 2.397 2.960 0 +0.54(+22.48%)
Oct 30, 2008 2.337 2.417 2.177 2.417 287,619 +0.14(+6.15%)
Oct 29, 2008 2.323 2.383 2.260 2.277 232,761 -0.04(-1.73%)
Oct 28, 2008 2.297 2.397 2.167 2.317 380,841 +0.09(+4.04%)
Oct 27, 2008 2.440 2.500 2.227 2.227 428,934 -0.25(-9.97%)
Oct 24, 2008 2.350 2.543 2.350 2.473 0 -0.06(-2.50%)
Oct 23, 2008 2.573 2.597 2.447 2.537 204,159 -0.02(-0.65%)
Oct 22, 2008 2.667 2.683 2.540 2.553 141,819 -0.21(-7.49%)
Oct 21, 2008 2.917 3.007 2.760 2.760 225,552 -0.17(-5.91%)
Oct 20, 2008 2.713 2.933 2.680 2.933 104,442 +0.28(+10.55%)
Oct 17, 2008 2.580 2.873 2.533 2.653 0 -0.02(-0.75%)
Oct 16, 2008 2.547 2.680 2.333 2.673 285,255 +0.13(+5.11%)
Oct 15, 2008 2.847 2.877 2.543 2.543 141,615 -0.33(-11.59%)
Oct 14, 2008 3.060 3.060 2.813 2.877 198,159 -0.09(-3.14%)
Oct 13, 2008 3.037 3.037 2.517 2.970 161,466 +0.10(+3.60%)
Oct 10, 2008 2.567 2.927 2.437 2.867 0 +0.19(+6.97%)
Oct 09, 2008 3.130 3.307 2.603 2.680 319,881 -0.45(-14.38%)
Oct 08, 2008 3.150 3.380 3.110 3.130 196,887 -0.10(-3.00%)
Oct 07, 2008 3.490 3.520 3.227 3.227 181,428 -0.25(-7.19%)
Oct 06, 2008 3.390 3.487 3.230 3.477 252,648 +0.01(+0.39%)
Oct 03, 2008 3.403 3.653 3.403 3.463 0 -0.12(-3.26%)
Oct 02, 2008 3.713 3.790 3.540 3.580 93,969 -0.15(-3.94%)
Oct 01, 2008 3.833 3.863 3.590 3.727 132,273 -0.12(-3.20%)
Sep 30, 2008 3.507 3.893 3.507 3.850 129,183 +0.32(+8.96%)
Sep 29, 2008 3.773 3.893 3.533 3.533 173,400 -0.29(-7.67%)
Sep 26, 2008 3.863 3.977 3.760 3.827 0 -0.09(-2.21%)
Sep 25, 2008 3.763 4.057 3.760 3.913 108,828 +0.16(+4.17%)
Sep 24, 2008 3.777 3.827 3.713 3.757 131,358 -0.05(-1.23%)
Sep 23, 2008 3.797 3.950 3.770 3.803 141,057 +0.00(+0.00%)
Sep 22, 2008 4.167 4.330 3.803 3.803 291,750 -0.48(-11.21%)
Sep 19, 2008 3.947 4.283 3.667 4.283 0 +0.75(+21.11%)
Sep 18, 2008 3.620 3.620 3.387 3.537 314,757 +0.08(+2.31%)
Sep 17, 2008 3.677 3.747 3.430 3.457 279,153 -0.31(-8.31%)
Sep 16, 2008 3.723 3.807 3.690 3.770 198,507 +0.00(+0.09%)
Sep 15, 2008 3.707 3.873 3.707 3.767 131,331 -0.08(-2.08%)
Sep 12, 2008 4.000 4.000 3.843 3.847 0 -0.19(-4.63%)
Sep 11, 2008 3.977 4.077 3.890 4.033 168,687 +0.04(+1.00%)
Sep 10, 2008 3.957 4.010 3.897 3.993 202,662 +0.07(+1.70%)
Sep 09, 2008 4.173 4.207 3.927 3.927 224,754 -0.25(-5.99%)
Sep 08, 2008 4.240 4.240 4.100 4.177 130,608 +0.04(+0.97%)
Sep 05, 2008 4.047 4.183 4.017 4.137 0 +0.04(+0.89%)
Sep 04, 2008 4.213 4.213 4.093 4.100 111,660 -0.16(-3.83%)
Sep 03, 2008 4.213 4.267 4.157 4.263 108,231 +0.02(+0.39%)
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.