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

Rex American Resources Corp (NY: REX )

54.70 -0.63 (-1.14%)
Streaming Delayed Price Updated: 2:05 PM 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 30, 2009 4.020 4.145 3.870 3.967 217,902 -0.02(-0.42%)
Apr 29, 2009 3.993 4.227 3.893 3.983 218,583 -0.01(-0.25%)
Apr 28, 2009 3.940 4.143 3.883 3.993 105,984 +0.01(+0.25%)
Apr 27, 2009 4.007 4.130 3.917 3.983 86,733 -0.12(-3.00%)
Apr 24, 2009 4.083 4.237 3.955 4.107 88,281 +0.07(+1.65%)
Apr 23, 2009 4.140 4.223 3.983 4.040 139,893 -0.12(-2.81%)
Apr 22, 2009 4.047 4.377 4.017 4.157 171,591 -0.03(-0.72%)
Apr 21, 2009 4.093 4.206 4.010 4.187 101,253 +0.09(+2.20%)
Apr 20, 2009 4.163 4.163 4.067 4.097 104,004 -0.12(-2.85%)
Apr 17, 2009 4.193 4.303 4.167 4.217 109,416 +0.01(+0.32%)
Apr 16, 2009 4.090 4.207 3.960 4.203 71,100 +0.14(+3.45%)
Apr 15, 2009 3.997 4.157 3.720 4.063 109,956 -0.10(-2.48%)
Apr 14, 2009 4.203 4.500 4.157 4.167 77,142 -0.15(-3.47%)
Apr 13, 2009 4.223 4.320 3.987 4.317 47,139 +0.00(+0.00%)
Apr 09, 2009 4.137 4.463 4.137 4.317 128,367 +0.31(+7.83%)
Apr 08, 2009 3.823 4.057 3.720 4.003 83,664 +0.38(+10.49%)
Apr 07, 2009 3.700 3.750 3.537 3.623 59,400 -0.06(-1.72%)
Apr 06, 2009 3.773 3.773 3.623 3.687 63,456 -0.17(-4.33%)
Apr 03, 2009 3.827 3.883 3.693 3.853 41,586 +0.07(+1.85%)
Apr 02, 2009 3.720 4.117 3.720 3.783 167,688 +0.19(+5.39%)
Apr 01, 2009 3.490 3.590 3.310 3.590 47,607 +0.02(+0.47%)
Mar 31, 2009 3.543 3.667 3.493 3.573 74,931 +0.10(+2.88%)
Mar 30, 2009 3.543 3.600 3.233 3.473 113,541 -0.83(-19.29%)
Mar 26, 2009 4.070 4.307 4.070 4.303 108,615 +0.30(+7.58%)
Mar 25, 2009 3.923 4.200 3.800 4.000 184,821 +0.14(+3.63%)
Mar 24, 2009 4.297 4.427 3.857 3.860 195,711 -0.64(-14.22%)
Mar 23, 2009 4.167 4.500 4.107 4.500 272,751 +0.63(+16.28%)
Mar 20, 2009 3.940 4.133 3.810 3.870 198,714 -0.04(-0.94%)
Mar 19, 2009 3.723 3.953 3.520 3.907 233,646 +0.26(+7.00%)
Mar 18, 2009 3.283 3.830 3.283 3.651 287,409 +0.29(+8.67%)
Mar 17, 2009 3.060 3.360 2.950 3.360 97,068 +0.29(+9.33%)
Mar 16, 2009 3.183 3.295 3.043 3.073 179,106 +0.02(+0.55%)
Mar 13, 2009 3.107 3.237 2.950 3.057 0 -0.04(-1.29%)
Mar 12, 2009 2.653 3.137 2.613 3.097 260,229 +0.39(+14.41%)
Mar 11, 2009 2.650 2.767 2.623 2.707 128,148 +0.09(+3.44%)
Mar 10, 2009 2.390 2.670 2.340 2.617 117,780 +0.31(+13.60%)
Mar 09, 2009 2.297 2.333 2.213 2.303 290,559 +0.02(+0.73%)
Mar 06, 2009 1.853 2.373 1.840 2.287 0 +0.19(+8.89%)
Mar 05, 2009 2.157 2.203 2.017 2.100 93,504 -0.15(-6.53%)
Mar 04, 2009 2.163 2.297 2.140 2.247 70,077 +0.09(+4.33%)
Mar 02, 2009 2.183 2.183 2.070 2.153 80,247 -0.03(-1.37%)
Feb 27, 2009 2.183 2.380 2.183 2.183 0 -0.03(-1.21%)
Feb 26, 2009 2.393 2.393 2.207 2.210 77,085 -0.16(-6.88%)
Feb 25, 2009 2.297 2.480 2.123 2.373 176,649 +0.06(+2.74%)
Feb 24, 2009 2.197 2.357 2.170 2.310 93,459 +0.13(+5.80%)
Feb 23, 2009 2.397 2.400 2.153 2.183 107,064 -0.19(-8.01%)
Feb 20, 2009 2.100 2.393 2.080 2.373 0 +0.24(+11.42%)
Feb 19, 2009 2.207 2.207 1.997 2.130 154,014 -0.06(-2.89%)
Feb 18, 2009 2.250 2.283 2.147 2.193 85,740 -0.06(-2.52%)
Feb 17, 2009 2.337 2.337 2.223 2.250 88,827 -0.21(-8.66%)
Feb 13, 2009 2.500 2.520 2.463 2.463 54,666 -0.05(-1.86%)
Feb 12, 2009 2.453 2.517 2.430 2.510 92,001 +0.00(+0.00%)
Feb 11, 2009 2.497 2.567 2.460 2.510 41,784 +0.04(+1.62%)
Feb 10, 2009 2.527 2.637 2.447 2.470 101,166 -0.09(-3.39%)
Feb 09, 2009 2.523 2.670 2.477 2.557 129,300 +0.03(+1.05%)
Feb 06, 2009 2.277 2.610 2.277 2.530 0 +0.24(+10.64%)
Feb 05, 2009 2.277 2.333 2.223 2.287 136,650 +0.01(+0.59%)
Feb 04, 2009 2.220 2.310 2.193 2.273 65,775 +0.07(+3.33%)
Feb 03, 2009 2.103 2.223 1.997 2.200 161,271 +0.11(+5.26%)
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.