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

Rex American Resources Corp (NY: REX )

54.74 -0.59 (-1.07%)
Streaming Delayed Price Updated: 2:34 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, 2010 6.097 6.097 5.703 5.720 183,486 -0.38(-6.23%)
Apr 29, 2010 5.870 6.100 5.760 6.100 124,647 +0.25(+4.21%)
Apr 28, 2010 5.933 5.957 5.763 5.853 37,098 -0.06(-1.07%)
Apr 27, 2010 5.890 6.020 5.870 5.917 73,908 +0.03(+0.45%)
Apr 26, 2010 5.830 5.903 5.767 5.890 69,105 +0.05(+0.86%)
Apr 23, 2010 5.803 5.863 5.754 5.840 20,340 +0.01(+0.23%)
Apr 22, 2010 5.873 5.893 5.767 5.827 32,571 -0.13(-2.24%)
Apr 21, 2010 5.807 5.967 5.767 5.960 48,735 +0.14(+2.46%)
Apr 20, 2010 5.707 5.820 5.707 5.817 49,671 +0.13(+2.23%)
Apr 19, 2010 5.703 5.747 5.470 5.690 64,245 -0.05(-0.87%)
Apr 16, 2010 5.727 5.797 5.560 5.740 68,397 +0.01(+0.23%)
Apr 15, 2010 5.733 5.980 5.680 5.727 181,800 +0.08(+1.42%)
Apr 14, 2010 5.517 5.737 5.513 5.647 80,124 +0.14(+2.60%)
Apr 13, 2010 5.613 5.613 5.473 5.503 46,590 -0.12(-2.13%)
Apr 12, 2010 5.690 5.788 5.623 5.623 37,860 -0.05(-0.88%)
Apr 09, 2010 5.747 5.747 5.657 5.673 45,066 -0.06(-0.99%)
Apr 08, 2010 5.733 5.797 5.660 5.730 44,883 -0.00(-0.06%)
Apr 07, 2010 5.707 5.812 5.693 5.733 44,433 +0.02(+0.35%)
Apr 06, 2010 5.587 5.817 5.503 5.713 78,729 +0.09(+1.54%)
Apr 05, 2010 5.623 5.640 5.537 5.627 74,274 +0.00(+0.00%)
Apr 01, 2010 5.413 5.627 5.627 5.627 36,600 +0.23(+4.20%)
Mar 31, 2010 5.557 5.623 5.383 5.400 46,779 -0.20(-3.57%)
Mar 30, 2010 5.583 5.643 5.533 5.600 60,654 -0.01(-0.12%)
Mar 29, 2010 5.690 5.690 5.557 5.607 40,095 -0.08(-1.46%)
Mar 26, 2010 5.660 5.783 5.584 5.690 33,204 +0.04(+0.71%)
Mar 25, 2010 5.473 5.787 5.440 5.650 71,070 +0.01(+0.12%)
Mar 24, 2010 5.917 5.917 5.637 5.643 49,323 -0.29(-4.89%)
Mar 23, 2010 5.827 5.953 5.653 5.933 59,526 +0.09(+1.60%)
Mar 22, 2010 5.760 5.937 5.737 5.840 59,820 +0.04(+0.69%)
Mar 19, 2010 5.977 5.977 5.770 5.800 144,780 -0.14(-2.36%)
Mar 18, 2010 5.947 6.000 5.927 5.940 61,500 -0.02(-0.39%)
Mar 17, 2010 6.000 6.000 5.870 5.963 48,570 -0.04(-0.61%)
Mar 16, 2010 5.960 6.023 5.857 6.000 54,900 +0.07(+1.18%)
Mar 15, 2010 5.940 5.940 5.887 5.930 46,716 -0.07(-1.17%)
Mar 12, 2010 5.943 6.060 5.913 6.000 32,400 +0.07(+1.24%)
Mar 11, 2010 5.950 5.997 5.873 5.927 110,382 -0.05(-0.89%)
Mar 10, 2010 5.893 5.993 5.880 5.980 106,212 +0.07(+1.13%)
Mar 09, 2010 5.957 6.040 5.793 5.913 89,778 -0.10(-1.61%)
Mar 08, 2010 6.087 6.110 5.894 6.010 57,849 -0.09(-1.53%)
Mar 05, 2010 6.117 6.130 5.947 6.103 145,407 +0.01(+0.16%)
Mar 04, 2010 6.110 6.117 6.040 6.093 64,278 -0.01(-0.22%)
Mar 03, 2010 6.097 6.133 6.020 6.107 235,803 +0.02(+0.33%)
Mar 02, 2010 6.047 6.100 5.964 6.087 285,963 +0.04(+0.61%)
Mar 01, 2010 6.073 6.080 5.887 6.050 111,831 +0.01(+0.17%)
Feb 26, 2010 6.033 6.050 5.933 6.040 78,951 -0.00(-0.06%)
Feb 25, 2010 5.903 6.057 5.862 6.043 59,772 +0.01(+0.11%)
Feb 24, 2010 6.007 6.053 5.857 6.037 56,637 +0.07(+1.23%)
Feb 23, 2010 6.037 6.073 5.903 5.963 93,741 -0.10(-1.65%)
Feb 22, 2010 5.953 6.090 5.943 6.063 125,100 +0.12(+1.96%)
Feb 19, 2010 5.967 5.977 5.887 5.947 74,295 -0.03(-0.56%)
Feb 18, 2010 5.937 6.000 5.697 5.980 134,643 +0.01(+0.22%)
Feb 17, 2010 5.950 5.997 5.867 5.967 74,742 +0.02(+0.39%)
Feb 16, 2010 5.933 5.967 5.833 5.943 84,183 +0.04(+0.62%)
Feb 12, 2010 5.803 5.907 5.907 5.907 135,000 +0.01(+0.23%)
Feb 11, 2010 5.643 5.910 5.540 5.893 229,092 +0.24(+4.31%)
Feb 10, 2010 5.513 5.650 5.487 5.650 155,985 +0.13(+2.29%)
Feb 09, 2010 5.450 5.533 5.410 5.523 81,336 +0.11(+2.09%)
Feb 08, 2010 5.370 5.430 5.367 5.410 109,833 +0.02(+0.37%)
Feb 05, 2010 5.323 5.400 5.257 5.390 80,226 +0.07(+1.25%)
Feb 04, 2010 5.290 5.353 5.267 5.323 94,437 -0.03(-0.62%)
Feb 03, 2010 5.200 5.400 5.200 5.357 151,503 +0.11(+2.16%)
Feb 02, 2010 5.133 5.300 5.100 5.243 204,630 +0.09(+1.75%)
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.