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

Rex American Resources Corp (NY: REX )

54.17 -1.85 (-3.30%)
Streaming Delayed Price Updated: 3:51 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 30, 2010 5.403 5.430 5.344 5.380 30,102 -0.12(-2.12%)
Nov 29, 2010 5.523 5.523 5.323 5.497 78,372 -0.05(-0.90%)
Nov 26, 2010 5.580 5.580 5.540 5.547 14,418 -0.00(-0.06%)
Nov 24, 2010 5.367 5.550 5.550 5.550 49,620 +0.19(+3.48%)
Nov 23, 2010 5.400 5.400 5.293 5.363 37,269 -0.09(-1.65%)
Nov 22, 2010 5.477 5.487 5.400 5.453 52,365 -0.07(-1.27%)
Nov 19, 2010 5.580 5.580 5.507 5.523 33,492 -0.08(-1.37%)
Nov 18, 2010 5.514 5.613 5.507 5.600 28,032 +0.16(+2.88%)
Nov 17, 2010 5.553 5.570 5.433 5.443 36,240 -0.11(-1.98%)
Nov 16, 2010 5.550 5.679 5.513 5.553 136,509 -0.00(-0.06%)
Nov 15, 2010 5.500 5.563 5.440 5.557 43,434 +0.10(+1.77%)
Nov 12, 2010 5.457 5.580 5.447 5.460 47,298 -0.09(-1.56%)
Nov 11, 2010 5.617 5.617 5.517 5.547 66,699 -0.15(-2.63%)
Nov 10, 2010 5.677 5.697 5.497 5.697 43,743 +0.05(+0.89%)
Nov 09, 2010 5.657 5.663 5.517 5.647 224,982 -0.02(-0.35%)
Nov 08, 2010 5.730 5.730 5.593 5.667 52,686 -0.06(-1.05%)
Nov 05, 2010 5.703 5.743 5.497 5.727 49,476 +0.01(+0.17%)
Nov 04, 2010 5.650 5.717 5.617 5.717 72,879 +0.13(+2.39%)
Nov 03, 2010 5.640 5.650 5.453 5.583 50,874 -0.03(-0.48%)
Nov 02, 2010 5.513 5.620 5.460 5.610 70,215 +0.18(+3.25%)
Nov 01, 2010 5.530 5.567 5.360 5.433 73,611 -0.10(-1.75%)
Oct 29, 2010 5.500 5.557 5.443 5.530 103,539 +0.02(+0.30%)
Oct 28, 2010 5.527 5.547 5.463 5.513 35,565 +0.07(+1.29%)
Oct 27, 2010 5.540 5.567 5.337 5.443 64,752 -0.15(-2.74%)
Oct 25, 2010 5.600 5.600 5.553 5.597 60,855 +0.04(+0.72%)
Oct 22, 2010 5.533 5.573 5.503 5.557 45,111 +0.05(+0.97%)
Oct 21, 2010 5.473 5.523 5.423 5.503 65,937 +0.09(+1.60%)
Oct 20, 2010 5.397 5.487 5.347 5.417 45,999 +0.07(+1.31%)
Oct 19, 2010 5.510 5.527 5.303 5.347 58,635 -0.25(-4.52%)
Oct 18, 2010 5.463 5.610 5.450 5.600 85,896 +0.17(+3.19%)
Oct 15, 2010 5.453 5.460 5.327 5.427 77,724 +0.02(+0.37%)
Oct 14, 2010 5.247 5.413 5.190 5.407 61,377 +0.17(+3.31%)
Oct 13, 2010 5.143 5.250 5.127 5.233 62,538 +0.11(+2.21%)
Oct 12, 2010 5.133 5.137 4.973 5.120 48,819 -0.02(-0.32%)
Oct 11, 2010 5.140 5.200 5.087 5.137 22,632 +0.01(+0.13%)
Oct 08, 2010 5.130 5.163 4.930 5.130 35,877 +0.13(+2.60%)
Oct 07, 2010 5.113 5.133 5.000 5.000 432 -0.05(-0.99%)
Oct 06, 2010 5.110 5.110 4.983 5.050 46,650 -0.09(-1.69%)
Oct 05, 2010 4.940 5.137 4.923 5.137 65,865 +0.26(+5.33%)
Oct 04, 2010 4.903 4.964 4.818 4.877 57,909 -0.03(-0.54%)
Oct 01, 2010 4.903 4.967 4.797 4.903 40,098 +0.07(+1.45%)
Sep 30, 2010 4.800 4.867 4.734 4.833 61,470 +0.09(+1.97%)
Sep 29, 2010 4.743 4.760 4.717 4.740 78,660 -0.01(-0.14%)
Sep 28, 2010 4.857 4.857 4.677 4.747 88,632 +0.04(+0.78%)
Sep 27, 2010 4.847 4.850 4.700 4.710 60,462 -0.12(-2.55%)
Sep 24, 2010 4.773 4.900 4.773 4.833 96,864 +0.13(+2.69%)
Sep 23, 2010 4.763 4.917 4.707 4.707 549 -0.09(-1.88%)
Sep 22, 2010 4.890 4.890 4.793 4.797 43,593 -0.07(-1.51%)
Sep 21, 2010 4.997 5.033 4.857 4.870 81,750 -0.15(-2.92%)
Sep 20, 2010 4.667 5.043 4.667 5.017 97,878 +0.35(+7.50%)
Sep 17, 2010 4.667 4.667 4.483 4.667 179,019 +0.20(+4.40%)
Sep 15, 2010 4.337 4.480 4.320 4.470 41,382 +0.03(+0.68%)
Sep 14, 2010 4.573 4.573 4.440 4.440 34,932 -0.15(-3.20%)
Sep 13, 2010 4.533 4.612 4.517 4.587 127,875 +0.08(+1.78%)
Sep 10, 2010 4.470 4.633 4.383 4.507 147,957 +0.05(+1.05%)
Sep 09, 2010 4.547 4.563 4.460 4.460 45,264 -0.03(-0.67%)
Sep 08, 2010 4.560 4.720 4.394 4.490 77,217 -0.04(-0.96%)
Sep 07, 2010 4.697 4.727 4.513 4.533 684 -0.17(-3.68%)
Sep 03, 2010 4.647 4.773 4.600 4.707 55,332 +0.11(+2.32%)
Sep 02, 2010 4.500 4.693 4.500 4.600 342 +0.11(+2.45%)
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.