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 (%)
Oct 31, 2013 9.857 9.967 9.570 9.613 126,141 -0.30(-3.06%)
Oct 30, 2013 9.860 9.957 9.708 9.917 44,250 -0.03(-0.27%)
Oct 29, 2013 9.920 10.16 9.833 9.943 54,840 -0.01(-0.07%)
Oct 28, 2013 10.08 10.08 9.550 9.950 81,549 -0.03(-0.33%)
Oct 25, 2013 10.71 10.71 9.920 9.983 87,948 -0.66(-6.23%)
Oct 24, 2013 10.60 10.76 10.46 10.65 41,055 -0.01(-0.06%)
Oct 23, 2013 10.71 10.95 10.42 10.65 62,496 -0.06(-0.56%)
Oct 22, 2013 10.97 10.97 10.39 10.71 184,347 -0.16(-1.50%)
Oct 21, 2013 10.57 10.89 10.46 10.88 204,192 +0.25(+2.32%)
Oct 18, 2013 10.63 10.65 10.26 10.63 120,765 +0.06(+0.54%)
Oct 17, 2013 10.32 10.60 10.25 10.57 94,176 +0.25(+2.42%)
Oct 16, 2013 10.01 10.39 9.877 10.32 132,543 +0.45(+4.56%)
Oct 15, 2013 10.04 10.12 9.763 9.873 109,533 -0.16(-1.56%)
Oct 14, 2013 9.690 10.06 9.503 10.03 77,970 +0.33(+3.37%)
Oct 11, 2013 9.837 9.930 9.497 9.703 163,917 -0.13(-1.36%)
Oct 10, 2013 9.667 9.990 9.663 9.837 230,895 +0.19(+1.97%)
Oct 09, 2013 9.647 9.718 9.480 9.647 109,806 -0.02(-0.17%)
Oct 08, 2013 9.667 9.867 9.473 9.663 207,006 -0.05(-0.55%)
Oct 07, 2013 9.873 9.897 9.573 9.717 108,930 -0.18(-1.82%)
Oct 04, 2013 9.753 9.980 9.753 9.897 31,446 +0.14(+1.47%)
Oct 03, 2013 10.05 10.06 9.610 9.753 85,995 -0.36(-3.59%)
Oct 02, 2013 10.15 10.27 10.01 10.12 115,314 -0.11(-1.11%)
Oct 01, 2013 10.17 10.26 10.00 10.23 87,402 -0.02(-0.16%)
Sep 30, 2013 10.51 10.72 10.14 10.25 247,143 -0.28(-2.63%)
Sep 27, 2013 10.23 10.77 10.14 10.52 120,066 +0.36(+3.54%)
Sep 26, 2013 10.35 10.72 9.837 10.16 277,743 -0.19(-1.80%)
Sep 25, 2013 10.04 10.40 10.04 10.35 189,996 +0.22(+2.21%)
Sep 24, 2013 10.28 10.30 9.860 10.13 360,900 -0.22(-2.13%)
Sep 23, 2013 10.58 10.58 9.937 10.35 100,767 -0.08(-0.80%)
Sep 20, 2013 10.36 10.79 10.22 10.43 158,631 +0.19(+1.86%)
Sep 19, 2013 10.58 10.58 10.15 10.24 63,990 -0.20(-1.88%)
Sep 18, 2013 9.920 10.48 9.820 10.44 128,109 +0.53(+5.35%)
Sep 17, 2013 9.843 10.26 9.800 9.907 171,585 -0.01(-0.07%)
Sep 16, 2013 9.480 10.10 9.674 9.913 151,215 +0.12(+1.19%)
Sep 13, 2013 9.893 9.920 9.609 9.797 49,941 -0.01(-0.14%)
Sep 12, 2013 10.32 10.32 9.753 9.810 58,992 -0.40(-3.95%)
Sep 11, 2013 9.510 10.39 9.483 10.21 147,006 +0.69(+7.28%)
Sep 10, 2013 9.753 9.767 9.230 9.520 148,713 -0.15(-1.55%)
Sep 09, 2013 9.480 9.913 9.363 9.670 193,302 +0.32(+3.42%)
Sep 06, 2013 9.403 9.427 8.898 9.350 258,711 -0.05(-0.57%)
Sep 05, 2013 10.30 10.33 9.393 9.403 161,682 -0.86(-8.38%)
Sep 04, 2013 10.37 11.78 10.20 10.26 326,703 -0.02(-0.16%)
Sep 03, 2013 10.27 10.31 10.04 10.28 104,343 +0.43(+4.40%)
Aug 30, 2013 10.59 10.64 9.843 9.847 100,977 -0.74(-6.99%)
Aug 29, 2013 10.51 10.65 10.45 10.59 34,407 +0.07(+0.70%)
Aug 28, 2013 10.58 10.66 10.39 10.51 110,337 +0.00(+0.00%)
Aug 27, 2013 10.40 10.66 10.40 10.51 203,913 +0.06(+0.57%)
Aug 26, 2013 10.37 10.66 10.14 10.45 159,186 +0.09(+0.84%)
Aug 23, 2013 10.47 10.47 10.26 10.37 33,804 -0.00(-0.03%)
Aug 22, 2013 10.36 10.51 10.11 10.37 112,950 +0.01(+0.10%)
Aug 21, 2013 10.14 10.65 10.04 10.36 68,625 +0.10(+0.94%)
Aug 20, 2013 10.39 10.39 10.00 10.26 85,677 -0.03(-0.26%)
Aug 19, 2013 10.47 10.70 10.26 10.29 90,006 +0.10(+1.01%)
Aug 16, 2013 10.55 10.88 10.08 10.19 151,857 -0.40(-3.78%)
Aug 15, 2013 10.63 11.06 10.21 10.59 122,868 -0.18(-1.64%)
Aug 14, 2013 11.35 11.48 10.69 10.76 95,715 -0.52(-4.58%)
Aug 13, 2013 11.33 11.48 11.05 11.28 155,856 +0.12(+1.05%)
Aug 12, 2013 11.30 11.30 10.95 11.16 95,343 -0.14(-1.21%)
Aug 09, 2013 11.48 11.70 10.83 11.30 115,458 -0.13(-1.11%)
Aug 08, 2013 11.45 11.52 11.14 11.43 69,582 +0.18(+1.60%)
Aug 07, 2013 11.25 11.33 11.07 11.25 130,755 -0.02(-0.15%)
Aug 06, 2013 12.20 12.20 10.87 11.26 279,948 -0.87(-7.17%)
Aug 05, 2013 12.27 12.30 11.74 12.13 98,073 -0.13(-1.09%)
Aug 02, 2013 12.02 12.34 11.46 12.27 145,158 +0.36(+3.02%)
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.