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 (%)
Jun 28, 2013 10.26 10.61 9.573 9.590 411,150 -0.74(-7.19%)
Jun 27, 2013 9.927 10.53 9.680 10.33 116,838 +0.47(+4.80%)
Jun 26, 2013 9.963 10.01 9.837 9.860 81,036 +0.02(+0.24%)
Jun 25, 2013 9.893 10.24 9.807 9.837 108,762 -0.05(-0.51%)
Jun 24, 2013 10.35 10.40 9.387 9.887 230,799 -0.93(-8.60%)
Jun 21, 2013 10.92 11.04 10.29 10.82 220,056 -0.04(-0.34%)
Jun 20, 2013 11.38 11.46 10.77 10.85 119,697 -0.65(-5.68%)
Jun 19, 2013 11.33 11.67 11.21 11.51 204,519 +0.20(+1.77%)
Jun 18, 2013 10.83 11.39 10.74 11.31 140,898 +0.56(+5.24%)
Jun 17, 2013 10.28 10.82 10.20 10.74 203,781 +0.68(+6.76%)
Jun 14, 2013 10.21 10.21 9.603 10.06 102,000 -0.18(-1.79%)
Jun 13, 2013 10.00 10.28 9.617 10.25 145,515 -0.02(-0.19%)
Jun 12, 2013 10.71 10.78 10.20 10.27 115,920 -0.50(-4.61%)
Jun 11, 2013 10.26 10.87 10.26 10.76 185,793 +0.31(+2.93%)
Jun 10, 2013 9.777 10.50 9.767 10.46 195,498 +0.68(+6.96%)
Jun 07, 2013 9.967 10.08 9.704 9.777 210,240 -0.06(-0.61%)
Jun 06, 2013 9.753 9.923 9.637 9.837 49,353 +0.18(+1.86%)
Jun 05, 2013 9.750 10.03 9.653 9.657 117,825 -0.21(-2.10%)
Jun 04, 2013 9.967 10.12 9.667 9.863 90,969 +0.02(+0.24%)
Jun 03, 2013 9.157 9.927 9.073 9.840 258,717 +0.53(+5.73%)
May 31, 2013 10.00 10.00 9.270 9.307 166,023 -0.65(-6.50%)
May 30, 2013 9.773 10.13 9.773 9.953 130,914 +0.05(+0.50%)
May 29, 2013 9.850 10.19 9.753 9.903 153,510 +0.00(+0.00%)
May 28, 2013 9.197 10.32 9.197 9.903 457,161 +0.71(+7.68%)
May 24, 2013 8.523 9.237 8.503 9.197 186,249 +0.72(+8.45%)
May 23, 2013 8.110 8.530 7.820 8.480 192,033 +0.30(+3.63%)
May 22, 2013 7.700 8.833 7.600 8.183 230,091 +0.92(+12.61%)
May 21, 2013 6.910 7.350 6.875 7.267 88,272 +0.34(+4.96%)
May 20, 2013 6.503 6.957 6.470 6.923 108,597 +0.34(+5.11%)
May 17, 2013 6.450 6.620 6.417 6.587 73,236 +0.21(+3.35%)
May 16, 2013 6.787 6.787 6.280 6.373 96,492 -0.51(-7.36%)
May 15, 2013 6.677 6.893 6.520 6.880 55,380 +0.19(+2.84%)
May 13, 2013 6.693 6.727 6.610 6.690 27,345 -0.00(-0.05%)
May 10, 2013 6.887 6.887 6.670 6.693 27,240 -0.15(-2.14%)
May 09, 2013 6.800 6.857 6.770 6.840 36,432 +0.02(+0.24%)
May 08, 2013 6.737 6.883 6.657 6.823 67,203 +0.12(+1.84%)
May 07, 2013 6.310 6.743 6.310 6.700 89,427 +0.39(+6.12%)
May 06, 2013 6.300 6.327 6.243 6.313 34,716 +0.01(+0.21%)
May 03, 2013 6.227 6.347 6.177 6.300 75,798 +0.12(+2.00%)
May 02, 2013 6.190 6.283 6.153 6.177 104,448 -0.01(-0.22%)
May 01, 2013 6.277 6.280 6.150 6.190 129,618 -0.04(-0.64%)
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.