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

Rex American Resources Corp (NY: REX )

53.90 -2.12 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2007 5.467 5.500 5.407 5.493 92,100 +0.02(+0.43%)
Jan 30, 2007 5.713 5.713 5.347 5.470 127,200 -0.33(-5.64%)
Jan 29, 2007 5.967 5.967 5.783 5.797 46,200 -0.14(-2.30%)
Jan 26, 2007 5.900 6.000 5.900 5.933 45,900 +0.05(+0.80%)
Jan 25, 2007 6.000 6.000 5.880 5.886 29,400 -0.11(-1.78%)
Jan 24, 2007 5.983 6.083 5.837 5.993 259,200 -0.01(-0.17%)
Jan 23, 2007 5.717 6.026 5.717 6.003 111,600 +0.29(+5.08%)
Jan 22, 2007 5.633 5.723 5.633 5.713 33,000 +0.13(+2.33%)
Jan 19, 2007 5.603 5.603 5.463 5.583 92,100 -0.02(-0.36%)
Jan 18, 2007 5.650 5.659 5.600 5.603 23,100 -0.05(-0.83%)
Jan 17, 2007 5.467 5.687 5.450 5.650 50,700 +0.20(+3.67%)
Jan 16, 2007 5.433 5.507 5.400 5.450 107,400 +0.04(+0.80%)
Jan 12, 2007 5.423 5.493 5.343 5.407 178,800 -0.19(-3.34%)
Jan 11, 2007 5.837 5.837 5.517 5.593 120,300 -0.27(-4.66%)
Jan 10, 2007 5.893 5.893 5.840 5.867 42,600 -0.02(-0.40%)
Jan 09, 2007 5.933 5.933 5.850 5.890 82,200 -0.03(-0.51%)
Jan 08, 2007 6.023 6.033 5.897 5.920 44,100 -0.08(-1.33%)
Jan 05, 2007 6.087 6.087 6.000 6.000 42,300 -0.00(-0.06%)
Jan 04, 2007 6.067 6.067 5.917 6.003 48,300 -0.00(-0.06%)
Jan 03, 2007 5.913 6.040 5.910 6.007 85,500 +0.09(+1.58%)
Dec 29, 2006 5.830 5.923 5.827 5.913 31,500 +0.10(+1.66%)
Dec 28, 2006 5.710 5.823 5.710 5.817 24,300 +0.07(+1.28%)
Dec 27, 2006 5.670 5.790 5.670 5.743 39,300 +0.11(+1.95%)
Dec 26, 2006 5.593 5.707 5.593 5.633 39,300 +0.04(+0.72%)
Dec 22, 2006 5.633 5.657 5.567 5.593 38,700 -0.09(-1.58%)
Dec 21, 2006 5.540 5.710 5.540 5.683 14,700 +0.15(+2.65%)
Dec 20, 2006 5.600 5.600 5.533 5.537 39,000 -0.11(-2.01%)
Dec 19, 2006 5.683 5.683 5.317 5.650 11,100 -0.09(-1.63%)
Dec 18, 2006 5.803 5.813 5.743 5.743 27,600 -0.06(-0.98%)
Dec 15, 2006 5.830 5.897 5.800 5.800 32,100 +0.00(+0.00%)
Dec 14, 2006 5.860 6.017 5.773 5.800 67,800 -0.12(-2.03%)
Dec 13, 2006 6.020 6.020 5.783 5.920 60,900 -0.10(-1.66%)
Dec 12, 2006 6.060 6.163 5.973 6.020 101,400 -0.04(-0.66%)
Dec 11, 2006 6.007 6.083 5.977 6.060 61,200 +0.09(+1.45%)
Dec 08, 2006 5.997 6.043 5.960 5.973 20,700 -0.01(-0.11%)
Dec 07, 2006 6.077 6.077 5.900 5.980 63,600 -0.09(-1.43%)
Dec 06, 2006 5.993 6.127 5.963 6.067 68,700 +0.07(+1.22%)
Dec 05, 2006 5.967 6.130 5.667 5.993 146,700 +0.03(+0.45%)
Dec 04, 2006 5.807 5.980 5.807 5.967 93,600 +0.27(+4.68%)
Dec 01, 2006 5.717 5.780 5.667 5.700 40,500 +0.10(+1.79%)
Nov 30, 2006 5.600 5.623 5.590 5.600 24,900 +0.04(+0.72%)
Nov 29, 2006 5.733 5.733 5.557 5.560 23,100 -0.11(-1.94%)
Nov 28, 2006 6.000 6.000 5.670 5.670 66,300 -0.33(-5.50%)
Nov 27, 2006 5.433 6.083 5.433 6.000 118,800 +0.58(+10.63%)
Nov 24, 2006 5.410 5.423 5.394 5.423 3,000 -0.01(-0.18%)
Nov 22, 2006 5.457 5.457 5.427 5.433 17,700 +0.01(+0.18%)
Nov 21, 2006 5.333 5.480 5.333 5.423 81,600 +0.07(+1.37%)
Nov 20, 2006 5.243 5.570 5.227 5.350 110,400 +0.04(+0.75%)
Nov 17, 2006 5.280 5.323 5.243 5.310 30,300 +0.04(+0.70%)
Nov 16, 2006 5.410 5.413 5.250 5.273 132,300 -0.15(-2.71%)
Nov 15, 2006 5.577 5.577 5.417 5.420 21,000 -0.16(-2.81%)
Nov 14, 2006 5.630 5.633 5.567 5.577 27,000 +0.01(+0.24%)
Nov 13, 2006 5.617 5.627 5.550 5.563 97,500 -0.05(-0.95%)
Nov 10, 2006 5.627 5.677 5.607 5.617 39,000 +0.02(+0.30%)
Nov 09, 2006 5.610 5.680 5.600 5.600 74,100 -0.01(-0.18%)
Nov 08, 2006 5.483 5.643 5.467 5.610 141,900 +0.10(+1.75%)
Nov 07, 2006 5.383 5.567 5.383 5.513 23,100 +0.11(+2.04%)
Nov 06, 2006 5.430 5.457 5.390 5.403 18,600 +0.01(+0.12%)
Nov 03, 2006 5.567 5.567 5.397 5.397 33,600 -0.20(-3.63%)
Nov 02, 2006 5.653 5.697 5.600 5.600 68,100 -0.09(-1.52%)
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.