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, 2013 7.273 7.313 7.243 7.280 100,032 -0.01(-0.09%)
Jan 30, 2013 7.313 7.327 7.277 7.287 108,249 -0.03(-0.41%)
Jan 29, 2013 7.180 7.323 7.180 7.317 111,981 +0.14(+1.90%)
Jan 28, 2013 7.117 7.180 7.100 7.180 116,700 +0.09(+1.27%)
Jan 25, 2013 7.100 7.113 7.073 7.090 32,433 +0.02(+0.24%)
Jan 24, 2013 7.100 7.113 7.053 7.073 45,585 -0.02(-0.33%)
Jan 23, 2013 7.100 7.154 7.067 7.097 47,823 +0.01(+0.19%)
Jan 22, 2013 7.067 7.100 7.003 7.083 37,845 +0.01(+0.19%)
Jan 18, 2013 7.137 7.137 7.003 7.070 56,340 -0.07(-0.98%)
Jan 17, 2013 7.217 7.217 7.097 7.140 42,234 -0.07(-0.93%)
Jan 16, 2013 7.210 7.260 7.167 7.207 62,787 -0.06(-0.78%)
Jan 15, 2013 7.250 7.273 7.163 7.263 84,549 +0.01(+0.14%)
Jan 14, 2013 7.190 7.257 7.140 7.253 69,591 +0.11(+1.49%)
Jan 11, 2013 7.110 7.200 7.110 7.147 51,894 +0.08(+1.08%)
Jan 10, 2013 6.950 7.106 6.940 7.070 40,890 +0.11(+1.53%)
Jan 09, 2013 6.953 7.023 6.920 6.963 41,676 +0.07(+0.97%)
Jan 08, 2013 6.810 6.927 6.803 6.897 78,360 +0.09(+1.27%)
Jan 07, 2013 6.853 7.113 6.800 6.810 114,990 -0.03(-0.44%)
Jan 04, 2013 6.573 6.943 6.573 6.840 63,717 +0.30(+4.64%)
Jan 03, 2013 6.650 6.667 6.520 6.537 72,465 -0.06(-0.96%)
Jan 02, 2013 6.570 6.660 6.417 6.600 226,224 +0.18(+2.86%)
Dec 31, 2012 6.287 6.427 6.267 6.417 62,796 +0.09(+1.37%)
Dec 28, 2012 6.260 6.393 6.223 6.330 46,194 +0.01(+0.16%)
Dec 27, 2012 6.317 6.353 6.203 6.320 45,660 +0.01(+0.11%)
Dec 26, 2012 6.347 6.360 6.283 6.313 26,385 -0.01(-0.11%)
Dec 24, 2012 6.300 6.367 6.300 6.320 14,823 +0.01(+0.16%)
Dec 21, 2012 6.327 6.397 6.280 6.310 163,935 -0.02(-0.26%)
Dec 20, 2012 6.340 6.400 6.283 6.327 61,701 -0.02(-0.26%)
Dec 19, 2012 6.333 6.430 6.263 6.343 53,712 +0.01(+0.21%)
Dec 18, 2012 6.177 6.333 6.173 6.330 40,140 +0.16(+2.54%)
Dec 17, 2012 6.043 6.193 6.010 6.173 38,664 +0.13(+2.15%)
Dec 14, 2012 6.003 6.100 6.003 6.043 28,515 +0.03(+0.55%)
Dec 13, 2012 6.093 6.093 6.007 6.010 29,640 -0.15(-2.38%)
Dec 12, 2012 6.117 6.277 6.097 6.157 61,083 +0.08(+1.37%)
Dec 11, 2012 6.070 6.083 6.003 6.073 43,881 +0.00(+0.00%)
Dec 10, 2012 5.933 6.077 5.920 6.073 47,367 +0.14(+2.30%)
Dec 07, 2012 5.920 5.977 5.877 5.937 28,176 -0.05(-0.78%)
Dec 06, 2012 6.070 6.133 5.887 5.983 78,978 -0.16(-2.55%)
Dec 05, 2012 6.167 6.167 6.083 6.140 34,245 -0.03(-0.43%)
Dec 04, 2012 6.077 6.203 6.073 6.167 20,613 -0.11(-1.80%)
Nov 30, 2012 5.983 6.327 5.920 6.280 97,869 +0.34(+5.66%)
Nov 29, 2012 5.823 5.953 5.757 5.943 34,875 +0.13(+2.29%)
Nov 28, 2012 5.743 5.810 5.693 5.810 19,296 +0.05(+0.87%)
Nov 27, 2012 5.697 5.797 5.677 5.760 32,718 +0.09(+1.59%)
Nov 26, 2012 5.550 5.693 5.547 5.670 44,193 +0.12(+2.16%)
Nov 23, 2012 5.467 5.580 5.443 5.550 26,745 +0.07(+1.22%)
Nov 21, 2012 5.457 5.500 5.403 5.483 28,236 +0.08(+1.54%)
Nov 20, 2012 5.207 5.453 5.200 5.400 63,096 +0.19(+3.71%)
Nov 19, 2012 4.980 5.220 4.980 5.207 48,123 +0.24(+4.90%)
Nov 16, 2012 4.857 4.987 4.833 4.963 64,953 +0.08(+1.71%)
Nov 15, 2012 4.867 4.970 4.810 4.880 60,450 -0.01(-0.20%)
Nov 14, 2012 5.417 5.417 4.880 4.890 103,923 -0.52(-9.67%)
Nov 13, 2012 5.510 5.510 5.398 5.413 42,015 -0.11(-2.05%)
Nov 12, 2012 5.567 5.593 5.527 5.527 13,437 -0.01(-0.12%)
Nov 09, 2012 5.510 5.643 5.510 5.533 27,345 +0.02(+0.30%)
Nov 08, 2012 5.587 5.660 5.517 5.517 57,426 -0.10(-1.78%)
Nov 07, 2012 5.823 5.823 5.590 5.617 49,341 -0.23(-3.99%)
Nov 06, 2012 5.847 5.913 5.774 5.850 44,274 +0.00(+0.06%)
Nov 05, 2012 5.790 5.897 5.790 5.847 62,439 +0.06(+0.98%)
Nov 02, 2012 5.823 5.910 5.750 5.790 56,250 -0.01(-0.12%)
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.