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 +0.48 (+0.86%)
Official Closing 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 (%)
Jan 30, 2009 2.120 2.120 1.920 1.933 0 -0.16(-7.79%)
Jan 29, 2009 2.283 2.330 2.050 2.097 80,502 -0.25(-10.53%)
Jan 28, 2009 2.233 2.343 2.203 2.343 48,960 +0.11(+4.77%)
Jan 27, 2009 2.327 2.373 2.150 2.237 53,517 -0.09(-3.73%)
Jan 26, 2009 2.167 2.353 2.120 2.323 24,300 +0.15(+7.07%)
Jan 23, 2009 2.177 2.237 2.153 2.170 60,750 -0.09(-3.84%)
Jan 22, 2009 2.300 2.363 2.230 2.257 63,600 -0.11(-4.65%)
Jan 21, 2009 2.177 2.373 2.143 2.367 109,890 +0.17(+7.90%)
Jan 20, 2009 2.363 2.363 2.186 2.193 115,875 -0.21(-8.86%)
Jan 16, 2009 2.250 2.433 2.197 2.407 0 +0.18(+7.92%)
Jan 15, 2009 2.037 2.267 2.003 2.230 122,337 +0.21(+10.58%)
Jan 14, 2009 2.247 2.300 2.000 2.017 190,071 -0.33(-14.06%)
Jan 13, 2009 2.363 2.430 2.330 2.347 99,744 -0.04(-1.54%)
Jan 12, 2009 2.447 2.447 2.307 2.383 104,664 -0.08(-3.25%)
Jan 09, 2009 2.767 2.767 2.450 2.463 91,578 -0.30(-10.86%)
Jan 08, 2009 2.580 2.783 2.470 2.763 229,584 +0.18(+6.97%)
Jan 07, 2009 2.620 2.660 2.560 2.583 448,662 -0.09(-3.37%)
Jan 06, 2009 2.540 2.717 2.540 2.673 170,349 +0.10(+4.02%)
Jan 05, 2009 2.657 2.673 2.500 2.570 236,523 -0.08(-2.90%)
Jan 02, 2009 2.693 2.730 2.530 2.647 0 -0.04(-1.61%)
Jan 01, 2009 2.590 2.713 2.590 2.690 0 +0.00(+0.00%)
Dec 31, 2008 2.590 2.713 2.590 2.690 126,444 +0.11(+4.26%)
Dec 30, 2008 2.460 2.703 2.360 2.580 212,277 +0.16(+6.47%)
Dec 29, 2008 2.713 2.713 2.353 2.423 148,944 -0.31(-11.23%)
Dec 26, 2008 2.817 2.817 2.617 2.730 0 -0.07(-2.62%)
Dec 24, 2008 2.693 2.813 2.567 2.803 87,429 +0.11(+4.21%)
Dec 23, 2008 2.680 2.737 2.663 2.690 119,451 +0.03(+1.13%)
Dec 22, 2008 3.003 3.003 2.520 2.660 234,033 -0.37(-12.31%)
Dec 19, 2008 3.130 3.130 2.837 3.033 243,045 +0.04(+1.22%)
Dec 18, 2008 3.193 3.260 2.963 2.997 149,568 -0.19(-6.06%)
Dec 17, 2008 3.000 3.240 2.920 3.190 97,680 +0.15(+5.05%)
Dec 16, 2008 2.790 3.080 2.790 3.037 187,278 +0.29(+10.69%)
Dec 15, 2008 2.957 2.990 2.707 2.743 63,600 -0.21(-7.11%)
Dec 12, 2008 2.783 2.953 2.682 2.953 0 +0.17(+5.98%)
Dec 11, 2008 2.930 3.040 2.687 2.787 122,733 -0.16(-5.43%)
Dec 10, 2008 2.593 2.947 2.467 2.947 256,026 +0.46(+18.50%)
Dec 09, 2008 3.047 3.167 2.450 2.487 278,277 -0.95(-27.57%)
Dec 08, 2008 3.220 3.493 3.157 3.433 165,300 +0.24(+7.63%)
Dec 05, 2008 3.063 3.203 2.947 3.190 0 +0.10(+3.13%)
Dec 04, 2008 2.973 3.247 2.940 3.093 162,303 +0.10(+3.23%)
Dec 03, 2008 3.013 3.070 2.873 2.997 145,035 +0.04(+1.47%)
Dec 02, 2008 2.720 2.953 2.617 2.953 114,204 +0.28(+10.34%)
Dec 01, 2008 3.263 3.263 2.677 2.677 241,611 -0.64(-19.30%)
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%)
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.