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 (%)
Jan 31, 2012 8.660 8.667 8.422 8.567 87,939 +0.02(+0.19%)
Jan 30, 2012 8.500 8.577 8.340 8.550 87,396 +0.05(+0.59%)
Jan 27, 2012 8.470 8.567 8.446 8.500 84,198 +0.04(+0.43%)
Jan 26, 2012 8.613 8.613 8.417 8.463 90,126 -0.06(-0.74%)
Jan 25, 2012 8.527 8.720 8.333 8.527 198,372 +0.04(+0.43%)
Jan 24, 2012 8.270 8.633 8.217 8.490 139,026 +0.15(+1.84%)
Jan 23, 2012 8.167 8.337 8.167 8.337 68,823 +0.17(+2.08%)
Jan 20, 2012 8.027 8.240 8.007 8.167 109,902 +0.12(+1.53%)
Jan 19, 2012 7.970 8.063 7.927 8.043 131,703 +0.09(+1.17%)
Jan 18, 2012 7.953 8.067 7.900 7.950 104,130 +0.02(+0.29%)
Jan 17, 2012 7.667 8.060 7.620 7.927 156,762 +0.27(+3.53%)
Jan 13, 2012 7.590 7.667 7.537 7.657 43,107 +0.01(+0.09%)
Jan 12, 2012 7.647 7.667 7.500 7.650 66,858 -0.01(-0.17%)
Jan 11, 2012 7.600 7.667 7.587 7.663 78,321 +0.04(+0.57%)
Jan 10, 2012 7.533 7.620 7.503 7.620 149,184 +0.10(+1.28%)
Jan 09, 2012 7.500 7.527 7.427 7.523 129,579 +0.06(+0.80%)
Jan 06, 2012 7.503 7.560 7.433 7.463 58,758 -0.04(-0.53%)
Jan 05, 2012 7.330 7.560 7.293 7.503 124,467 +0.17(+2.27%)
Jan 04, 2012 7.400 7.427 7.317 7.337 51,651 -0.03(-0.45%)
Dec 30, 2011 7.350 7.407 7.263 7.370 46,905 +0.05(+0.68%)
Dec 29, 2011 7.407 7.463 7.320 7.320 53,034 -0.08(-1.04%)
Dec 28, 2011 7.567 7.567 7.387 7.397 53,844 -0.16(-2.16%)
Dec 27, 2011 7.320 7.570 7.291 7.560 49,881 +0.25(+3.47%)
Dec 23, 2011 7.280 7.330 7.223 7.307 37,725 -0.09(-1.26%)
Dec 21, 2011 7.330 7.413 7.227 7.400 84,012 +0.03(+0.45%)
Dec 20, 2011 7.120 7.410 7.100 7.367 117,234 +0.39(+5.54%)
Dec 19, 2011 7.167 7.187 6.957 6.980 129,303 -0.15(-2.10%)
Dec 16, 2011 7.050 7.133 6.990 7.130 200,739 +0.10(+1.37%)
Dec 15, 2011 6.933 7.040 6.853 7.033 119,604 +0.19(+2.73%)
Dec 14, 2011 6.840 6.899 6.767 6.847 203,892 -0.02(-0.24%)
Dec 13, 2011 7.140 7.140 6.857 6.863 164,676 -0.23(-3.24%)
Dec 12, 2011 6.997 7.113 6.950 7.093 73,107 +0.01(+0.19%)
Dec 09, 2011 6.927 7.100 6.903 7.080 128,331 +0.18(+2.66%)
Dec 08, 2011 6.800 7.043 6.800 6.897 166,740 +0.09(+1.27%)
Dec 07, 2011 6.700 6.870 6.637 6.810 132,990 +0.09(+1.34%)
Dec 06, 2011 6.680 6.820 6.635 6.720 145,995 +0.03(+0.40%)
Dec 05, 2011 6.563 6.697 6.513 6.693 145,902 +0.24(+3.67%)
Dec 02, 2011 6.333 6.493 6.333 6.457 132,633 +0.18(+2.87%)
Dec 01, 2011 6.117 6.333 6.063 6.277 128,823 +0.15(+2.45%)
Nov 30, 2011 5.817 6.133 5.767 6.127 221,781 +0.31(+5.39%)
Nov 29, 2011 5.623 5.817 5.500 5.813 102,528 +0.17(+3.07%)
Nov 28, 2011 5.520 5.640 5.513 5.640 116,697 +0.27(+5.03%)
Nov 25, 2011 5.560 5.615 5.283 5.370 64,572 -0.23(-4.16%)
Nov 23, 2011 5.810 5.810 5.577 5.603 119,766 -0.23(-4.00%)
Nov 22, 2011 5.883 5.963 5.833 5.837 118,920 -0.04(-0.62%)
Nov 21, 2011 5.890 5.953 5.783 5.873 149,301 -0.10(-1.67%)
Nov 18, 2011 5.987 6.021 5.940 5.973 56,193 -0.00(-0.06%)
Nov 17, 2011 5.963 6.030 5.957 5.977 80,151 +0.02(+0.28%)
Nov 16, 2011 6.010 6.067 5.960 5.960 122,091 -0.12(-1.97%)
Nov 15, 2011 6.057 6.090 5.963 6.080 58,308 +0.01(+0.16%)
Nov 14, 2011 6.130 6.130 6.023 6.070 84,375 -0.07(-1.14%)
Nov 11, 2011 6.157 6.177 6.083 6.140 62,415 -0.01(-0.11%)
Nov 10, 2011 6.090 6.147 6.013 6.147 97,602 +0.12(+1.93%)
Nov 09, 2011 6.013 6.100 5.903 6.030 127,623 -0.14(-2.27%)
Nov 08, 2011 6.083 6.177 6.023 6.170 140,844 +0.09(+1.42%)
Nov 07, 2011 6.040 6.117 5.970 6.083 153,990 +0.04(+0.72%)
Nov 04, 2011 6.043 6.055 5.993 6.040 225,492 -0.02(-0.28%)
Nov 03, 2011 6.073 6.083 5.903 6.057 169,830 +0.05(+0.78%)
Nov 02, 2011 6.017 6.017 5.900 6.010 101,997 +0.08(+1.35%)
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.