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 (%)
Apr 30, 2013 6.213 6.263 6.160 6.230 81,732 +0.00(+0.00%)
Apr 29, 2013 6.287 6.290 6.217 6.230 41,025 +0.03(+0.43%)
Apr 26, 2013 6.417 6.417 6.197 6.203 119,121 -0.21(-3.32%)
Apr 25, 2013 6.427 6.543 6.400 6.417 54,105 +0.05(+0.73%)
Apr 24, 2013 6.250 6.410 6.237 6.370 97,125 +0.13(+2.03%)
Apr 23, 2013 5.900 6.250 5.900 6.243 46,134 +0.35(+6.00%)
Apr 22, 2013 5.923 5.933 5.820 5.890 52,608 -0.01(-0.17%)
Apr 19, 2013 5.873 5.933 5.784 5.900 51,822 +0.04(+0.74%)
Apr 18, 2013 5.913 5.913 5.705 5.857 130,407 +0.02(+0.40%)
Apr 17, 2013 6.053 6.053 5.727 5.833 98,304 -0.24(-3.90%)
Apr 16, 2013 6.057 6.140 5.920 6.070 84,678 +0.16(+2.65%)
Apr 15, 2013 6.483 6.487 5.893 5.913 136,713 -0.59(-9.12%)
Apr 12, 2013 6.533 6.563 6.493 6.507 32,952 +0.00(+0.00%)
Apr 11, 2013 6.403 6.623 6.397 6.507 90,081 +0.03(+0.41%)
Apr 10, 2013 6.363 6.480 6.320 6.480 66,492 +0.11(+1.67%)
Apr 09, 2013 6.293 6.510 6.270 6.373 112,374 +0.08(+1.32%)
Apr 08, 2013 6.183 6.300 6.173 6.290 59,136 +0.09(+1.51%)
Apr 05, 2013 6.260 6.277 6.180 6.197 52,278 -0.10(-1.59%)
Apr 04, 2013 6.373 6.407 6.190 6.297 78,153 -0.08(-1.25%)
Apr 03, 2013 6.633 6.633 6.377 6.377 39,069 -0.25(-3.82%)
Apr 02, 2013 6.927 7.000 6.564 6.630 81,693 -0.34(-4.88%)
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.