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

Rex American Resources Corp (NY: REX )

57.27 -0.89 (-1.53%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
May 01, 2007 5.533 5.543 5.467 5.477 40,800 -0.09(-1.56%)
Apr 30, 2007 5.800 5.890 5.513 5.563 59,400 -0.26(-4.46%)
Apr 27, 2007 5.497 5.823 5.497 5.823 85,200 +0.34(+6.27%)
Apr 26, 2007 5.637 5.643 5.453 5.480 34,800 -0.17(-2.95%)
Apr 25, 2007 5.797 5.810 5.647 5.647 40,200 -0.10(-1.68%)
Apr 24, 2007 5.837 5.843 5.680 5.743 37,500 -0.10(-1.71%)
Apr 23, 2007 5.663 5.890 5.643 5.843 58,500 +0.18(+3.24%)
Apr 20, 2007 5.433 5.763 5.433 5.660 121,800 +0.23(+4.30%)
Apr 19, 2007 5.493 5.493 5.120 5.427 205,500 -0.01(-0.25%)
Apr 18, 2007 5.583 5.627 5.347 5.440 74,400 -0.16(-2.91%)
Apr 17, 2007 5.667 5.667 5.603 5.603 46,500 -0.05(-0.88%)
Apr 16, 2007 5.683 5.713 5.617 5.653 69,000 -0.03(-0.53%)
Apr 13, 2007 5.510 5.750 5.483 5.683 98,700 +0.18(+3.33%)
Apr 12, 2007 5.273 5.583 5.250 5.500 82,800 +0.26(+4.90%)
Apr 11, 2007 5.237 5.297 5.237 5.243 44,400 -0.01(-0.13%)
Apr 10, 2007 5.247 5.353 5.247 5.250 53,100 -0.04(-0.69%)
Apr 09, 2007 5.517 5.517 5.287 5.287 51,000 -0.23(-4.17%)
Apr 05, 2007 5.517 5.550 5.500 5.517 52,800 +0.00(+0.00%)
Apr 04, 2007 5.477 5.560 5.443 5.517 53,100 +0.03(+0.49%)
Apr 03, 2007 5.507 5.577 5.413 5.490 73,800 -0.02(-0.30%)
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.