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

Rex American Resources Corp (NY: REX )

48.50 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2011 5.273 5.333 5.213 5.320 136,641 +0.06(+1.20%)
Mar 30, 2011 5.257 5.257 5.257 5.257 85,407 +0.07(+1.41%)
Mar 29, 2011 4.957 5.233 4.957 5.183 191,280 +0.34(+6.95%)
Mar 28, 2011 4.887 4.997 4.787 4.847 95,361 -0.04(-0.75%)
Mar 25, 2011 4.867 4.960 4.867 4.883 37,446 +0.03(+0.62%)
Mar 24, 2011 4.860 4.860 4.810 4.853 37,245 +0.01(+0.28%)
Mar 23, 2011 4.767 4.855 4.750 4.840 53,424 +0.05(+1.11%)
Mar 22, 2011 4.767 4.797 4.727 4.787 33,522 +0.03(+0.63%)
Mar 21, 2011 4.671 4.757 4.671 4.757 48,327 +0.14(+3.03%)
Mar 18, 2011 4.637 4.640 4.547 4.617 113,946 +0.02(+0.44%)
Mar 17, 2011 4.633 4.647 4.583 4.597 62,760 +0.05(+1.10%)
Mar 16, 2011 4.513 4.600 4.513 4.547 92,658 +0.02(+0.44%)
Mar 15, 2011 4.507 4.543 4.507 4.527 53,613 -0.03(-0.59%)
Mar 14, 2011 4.583 4.640 4.510 4.553 74,847 -0.05(-1.01%)
Mar 11, 2011 4.627 4.627 4.452 4.600 110,844 -0.06(-1.29%)
Mar 10, 2011 4.883 4.897 4.660 4.660 123,849 -0.30(-6.05%)
Mar 09, 2011 4.900 4.973 4.870 4.960 22,632 +0.06(+1.16%)
Mar 08, 2011 4.850 4.943 4.850 4.903 29,043 +0.07(+1.38%)
Mar 07, 2011 5.007 5.016 4.837 4.837 86,850 -0.13(-2.68%)
Mar 04, 2011 5.007 5.010 4.903 4.970 69,981 -0.02(-0.40%)
Mar 03, 2011 4.977 5.033 4.950 4.990 68,754 +0.06(+1.15%)
Mar 02, 2011 4.820 4.953 4.820 4.933 24,351 +0.12(+2.56%)
Mar 01, 2011 4.867 4.870 4.763 4.810 64,425 -0.08(-1.64%)
Feb 28, 2011 4.933 4.933 4.786 4.890 93,831 -0.04(-0.81%)
Feb 25, 2011 5.007 5.030 4.883 4.930 204,522 -0.06(-1.20%)
Feb 24, 2011 4.977 5.017 4.967 4.990 49,605 +0.03(+0.60%)
Feb 23, 2011 5.020 5.050 4.903 4.960 111,024 -0.04(-0.87%)
Feb 22, 2011 5.073 5.120 5.003 5.003 59,292 -0.09(-1.77%)
Feb 18, 2011 5.113 5.113 5.050 5.093 58,776 +0.00(+0.07%)
Feb 17, 2011 5.060 5.117 4.957 5.090 72,261 +0.01(+0.13%)
Feb 16, 2011 5.050 5.123 5.000 5.083 103,836 +0.03(+0.66%)
Feb 15, 2011 5.063 5.080 5.030 5.050 56,535 -0.02(-0.33%)
Feb 14, 2011 5.110 5.130 5.047 5.067 76,284 +0.01(+0.20%)
Feb 11, 2011 5.023 5.077 5.023 5.057 37,455 -0.01(-0.13%)
Feb 10, 2011 5.093 5.108 5.057 5.063 30,033 -0.03(-0.52%)
Feb 09, 2011 5.120 5.150 5.067 5.090 58,308 -0.06(-1.23%)
Feb 08, 2011 5.157 5.163 5.093 5.153 29,868 +0.01(+0.26%)
Feb 07, 2011 5.127 5.217 5.117 5.140 62,211 +0.02(+0.33%)
Feb 04, 2011 5.200 5.200 5.107 5.123 32,580 -0.08(-1.47%)
Feb 03, 2011 5.173 5.217 5.167 5.200 44,718 +0.00(+0.06%)
Feb 02, 2011 5.147 5.247 5.147 5.197 54,504 +0.05(+0.97%)
Feb 01, 2011 5.087 5.163 5.020 5.147 40,074 +0.13(+2.52%)
Jan 31, 2011 5.077 5.117 5.013 5.020 52,662 -0.02(-0.40%)
Jan 28, 2011 5.103 5.133 5.027 5.040 96,294 -0.10(-1.88%)
Jan 27, 2011 5.163 5.190 5.077 5.137 100,368 +0.01(+0.13%)
Jan 26, 2011 5.057 5.140 5.040 5.130 43,704 +0.07(+1.38%)
Jan 25, 2011 5.057 5.080 5.003 5.060 51,546 -0.02(-0.39%)
Jan 24, 2011 5.087 5.143 5.013 5.080 82,080 +0.03(+0.59%)
Jan 21, 2011 5.033 5.167 5.033 5.050 93,276 +0.04(+0.80%)
Jan 20, 2011 5.037 5.067 5.010 5.010 59,481 -0.05(-0.99%)
Jan 19, 2011 5.127 5.130 5.007 5.060 121,848 -0.07(-1.36%)
Jan 18, 2011 5.137 5.150 5.053 5.130 65,517 +0.01(+0.13%)
Jan 14, 2011 5.087 5.150 5.063 5.123 46,131 +0.06(+1.25%)
Jan 13, 2011 5.167 5.183 5.060 5.060 55,038 -0.13(-2.50%)
Jan 12, 2011 5.220 5.220 5.167 5.190 28,197 +0.01(+0.26%)
Jan 11, 2011 5.213 5.227 5.173 5.177 35,928 -0.02(-0.45%)
Jan 10, 2011 5.233 5.263 5.177 5.200 35,148 -0.05(-0.95%)
Jan 07, 2011 5.297 5.297 5.183 5.250 32,970 -0.02(-0.32%)
Jan 06, 2011 5.313 5.323 5.227 5.267 57,192 -0.02(-0.44%)
Jan 05, 2011 5.190 5.290 5.130 5.290 40,056 +0.10(+1.93%)
Jan 04, 2011 5.153 5.277 5.017 5.190 128,301 +0.03(+0.65%)
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.