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

Rex American Resources Corp (NY: REX )

54.80 -1.23 (-2.19%)
Streaming Delayed Price Updated: 2:01 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 (%)
Nov 29, 2002 4.287 4.367 4.267 4.267 48,000 +0.05(+1.11%)
Nov 27, 2002 4.150 4.250 4.130 4.220 50,400 +0.10(+2.51%)
Nov 26, 2002 4.067 4.133 3.947 4.117 39,900 +0.05(+1.23%)
Nov 25, 2002 4.103 4.137 4.063 4.067 49,200 -0.04(-1.05%)
Nov 22, 2002 4.120 4.183 4.073 4.110 63,300 -0.04(-1.04%)
Nov 21, 2002 4.027 4.240 4.027 4.153 79,800 +0.14(+3.40%)
Nov 20, 2002 3.867 4.050 3.867 4.017 26,400 +0.12(+2.99%)
Nov 19, 2002 3.813 3.950 3.813 3.900 40,200 +0.08(+2.18%)
Nov 18, 2002 3.883 3.883 3.783 3.817 31,800 -0.05(-1.29%)
Nov 15, 2002 3.900 3.913 3.853 3.867 25,800 -0.03(-0.85%)
Nov 14, 2002 3.687 3.900 3.687 3.900 57,000 +0.25(+6.75%)
Nov 13, 2002 3.693 3.747 3.627 3.653 39,300 -0.06(-1.70%)
Nov 12, 2002 3.700 3.747 3.660 3.717 231,300 +0.05(+1.36%)
Nov 11, 2002 3.860 3.860 3.667 3.667 50,100 -0.23(-5.82%)
Nov 08, 2002 3.867 3.917 3.867 3.893 29,400 +0.05(+1.30%)
Nov 07, 2002 3.980 3.980 3.840 3.843 57,900 -0.17(-4.24%)
Nov 06, 2002 4.013 4.047 3.840 4.013 80,400 -0.03(-0.82%)
Nov 05, 2002 3.983 4.113 3.840 4.047 118,200 +0.03(+0.75%)
Nov 04, 2002 4.000 4.017 3.667 4.017 410,700 +0.04(+1.01%)
Nov 01, 2002 3.953 3.983 3.863 3.977 61,800 -0.01(-0.17%)
Oct 31, 2002 3.707 3.983 3.633 3.983 179,400 +0.31(+8.44%)
Oct 30, 2002 3.663 3.687 3.633 3.673 93,600 +0.01(+0.27%)
Oct 29, 2002 3.613 3.663 3.573 3.663 60,000 +0.05(+1.48%)
Oct 28, 2002 3.500 3.663 3.500 3.610 118,800 +0.12(+3.34%)
Oct 25, 2002 3.467 3.533 3.460 3.493 77,400 +0.03(+0.77%)
Oct 24, 2002 3.570 3.577 3.467 3.467 24,300 -0.07(-1.98%)
Oct 23, 2002 3.500 3.583 3.433 3.537 48,900 +0.01(+0.28%)
Oct 22, 2002 3.583 3.617 3.527 3.527 30,000 -0.09(-2.49%)
Oct 21, 2002 3.417 3.650 3.380 3.617 87,900 +0.17(+5.03%)
Oct 18, 2002 3.400 3.450 3.333 3.443 26,400 +0.04(+1.27%)
Oct 17, 2002 3.370 3.400 3.333 3.400 149,700 -0.00(-0.10%)
Oct 16, 2002 3.443 3.447 3.333 3.403 76,800 -0.04(-1.07%)
Oct 15, 2002 3.247 3.527 3.247 3.440 47,700 +0.19(+5.95%)
Oct 14, 2002 3.277 3.277 3.210 3.247 7,800 +0.00(+0.10%)
Oct 11, 2002 3.127 3.267 3.127 3.243 142,200 +0.12(+3.73%)
Oct 10, 2002 3.083 3.170 3.047 3.127 232,500 +0.01(+0.32%)
Oct 09, 2002 3.233 3.233 2.987 3.117 1,170,000 -0.12(-3.61%)
Oct 08, 2002 3.233 3.310 3.140 3.233 82,800 -0.01(-0.31%)
Oct 07, 2002 3.273 3.317 3.200 3.243 264,900 -0.06(-1.92%)
Oct 04, 2002 3.433 3.433 3.250 3.307 144,600 -0.09(-2.74%)
Oct 03, 2002 3.433 3.477 3.300 3.400 186,300 -0.03(-0.97%)
Oct 02, 2002 3.503 3.503 3.433 3.433 28,200 -0.07(-1.90%)
Oct 01, 2002 3.433 3.550 3.433 3.500 215,400 +0.07(+1.94%)
Sep 30, 2002 3.550 3.550 3.387 3.433 233,100 -0.12(-3.29%)
Sep 27, 2002 3.677 3.677 3.533 3.550 180,000 -0.13(-3.45%)
Sep 26, 2002 3.650 3.677 3.540 3.677 49,800 +0.05(+1.47%)
Sep 25, 2002 3.547 3.623 3.533 3.623 1,320,000 +0.09(+2.45%)
Sep 24, 2002 3.600 3.630 3.533 3.537 171,300 -0.11(-2.93%)
Sep 23, 2002 3.610 3.663 3.610 3.643 21,900 +0.00(+0.00%)
Sep 20, 2002 3.633 3.663 3.567 3.643 72,000 -0.03(-0.91%)
Sep 19, 2002 3.617 3.767 3.617 3.677 50,400 +0.06(+1.75%)
Sep 18, 2002 3.573 3.650 3.460 3.613 363,300 +0.04(+1.21%)
Sep 17, 2002 3.817 3.817 3.570 3.570 83,400 -0.21(-5.64%)
Sep 16, 2002 3.697 3.857 3.697 3.783 126,300 +0.17(+4.70%)
Sep 13, 2002 3.417 3.633 3.383 3.613 48,600 +0.18(+5.24%)
Sep 12, 2002 3.423 3.450 3.357 3.433 356,400 +0.01(+0.29%)
Sep 11, 2002 3.413 3.443 3.403 3.423 25,200 +0.05(+1.58%)
Sep 10, 2002 3.400 3.437 3.367 3.370 141,900 -0.03(-0.88%)
Sep 09, 2002 3.467 3.467 3.367 3.400 48,000 -0.10(-2.76%)
Sep 06, 2002 3.447 3.660 3.447 3.497 150,000 +0.08(+2.44%)
Sep 05, 2002 3.253 3.437 3.253 3.413 305,100 +0.09(+2.81%)
Sep 04, 2002 3.393 3.483 3.217 3.320 400,800 -0.10(-2.92%)
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.