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: 4:00 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 (%)
Feb 28, 2013 7.710 7.817 7.660 7.700 105,741 +0.06(+0.79%)
Feb 27, 2013 7.490 7.917 7.473 7.640 70,656 +0.16(+2.14%)
Feb 26, 2013 7.307 7.563 7.300 7.480 66,930 +0.22(+3.03%)
Feb 25, 2013 7.860 7.860 7.253 7.260 84,390 -0.55(-7.04%)
Feb 22, 2013 7.667 7.867 7.617 7.810 59,061 +0.20(+2.63%)
Feb 21, 2013 8.020 8.020 7.541 7.610 84,123 -0.41(-5.11%)
Feb 20, 2013 8.273 8.273 8.020 8.020 65,889 -0.25(-3.06%)
Feb 19, 2013 8.427 8.460 8.250 8.273 55,653 -0.02(-0.24%)
Feb 15, 2013 8.267 8.303 8.217 8.293 106,149 +0.08(+0.93%)
Feb 14, 2013 8.230 8.333 8.203 8.217 62,334 -0.06(-0.68%)
Feb 13, 2013 8.307 8.369 8.173 8.273 86,853 +0.02(+0.20%)
Feb 12, 2013 8.217 8.320 8.083 8.257 75,840 +0.05(+0.57%)
Feb 11, 2013 8.137 8.233 8.113 8.210 105,165 +0.06(+0.70%)
Feb 08, 2013 8.033 8.173 7.997 8.153 54,930 +0.16(+2.00%)
Feb 07, 2013 7.720 8.050 7.720 7.993 56,010 +0.30(+3.94%)
Feb 06, 2013 7.677 7.753 7.297 7.690 151,551 +0.02(+0.30%)
Feb 04, 2013 7.300 7.667 7.267 7.667 217,416 +0.39(+5.41%)
Feb 01, 2013 7.300 7.397 7.240 7.273 382,056 -0.01(-0.09%)
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%)
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.