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

Rex American Resources Corp (NY: REX )

52.63 -1.27 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2008 4.243 4.243 4.070 4.090 295,644 -0.20(-4.59%)
Jul 30, 2008 4.183 4.290 4.183 4.287 195,582 +0.10(+2.47%)
Jul 29, 2008 4.183 4.203 4.093 4.183 215,346 +0.05(+1.21%)
Jul 28, 2008 4.190 4.237 4.113 4.133 166,008 -0.08(-1.82%)
Jul 25, 2008 4.320 4.347 4.197 4.210 142,566 -0.06(-1.33%)
Jul 24, 2008 4.363 4.383 4.247 4.267 234,573 -0.06(-1.39%)
Jul 23, 2008 4.227 4.428 4.220 4.327 161,997 +0.07(+1.72%)
Jul 22, 2008 3.943 4.280 3.920 4.253 323,232 +0.32(+8.23%)
Jul 21, 2008 3.900 4.000 3.850 3.930 302,655 +0.03(+0.77%)
Jul 18, 2008 3.843 3.910 3.820 3.900 299,712 +0.08(+2.09%)
Jul 17, 2008 3.710 3.930 3.660 3.820 246,948 +0.08(+2.23%)
Jul 16, 2008 3.727 3.770 3.643 3.737 345,912 +0.05(+1.36%)
Jul 15, 2008 3.653 3.760 3.597 3.687 449,910 -0.02(-0.54%)
Jul 14, 2008 3.910 3.910 3.653 3.707 368,115 -0.20(-5.20%)
Jul 11, 2008 3.733 3.937 3.593 3.910 341,190 +0.12(+3.08%)
Jul 10, 2008 3.833 3.920 3.793 3.793 241,800 -0.04(-1.04%)
Jul 09, 2008 4.047 4.047 3.817 3.833 330,603 -0.18(-4.56%)
Jul 08, 2008 3.763 4.060 3.740 4.017 327,351 +0.25(+6.64%)
Jul 07, 2008 3.827 3.877 3.737 3.767 325,896 -0.06(-1.57%)
Jul 04, 2008 3.933 3.947 3.783 3.827 271,467 +0.00(+0.00%)
Jul 03, 2008 3.933 3.947 3.783 3.827 271,467 -0.07(-1.88%)
Jul 02, 2008 3.703 3.923 3.703 3.900 757,305 +0.20(+5.41%)
Jul 01, 2008 3.833 3.873 3.630 3.700 577,074 -0.15(-3.90%)
Jun 30, 2008 3.843 3.937 3.780 3.850 473,631 -0.01(-0.26%)
Jun 27, 2008 4.107 4.123 3.860 3.860 1,953,486 -0.24(-5.93%)
Jun 26, 2008 4.100 4.200 4.063 4.103 282,684 -0.05(-1.12%)
Jun 25, 2008 4.210 4.267 4.023 4.150 582,708 -0.09(-2.05%)
Jun 24, 2008 4.277 4.277 4.210 4.237 483,567 -0.04(-0.94%)
Jun 23, 2008 4.430 4.460 4.230 4.277 374,070 -0.07(-1.53%)
Jun 20, 2008 4.510 4.510 4.320 4.343 274,500 -0.17(-3.70%)
Jun 19, 2008 4.643 4.663 4.407 4.510 317,442 -0.09(-1.89%)
Jun 18, 2008 4.647 4.670 4.510 4.597 222,990 -0.06(-1.22%)
Jun 17, 2008 4.707 4.707 4.570 4.653 202,719 -0.05(-1.13%)
Jun 16, 2008 4.660 4.733 4.643 4.707 323,130 +0.02(+0.36%)
Jun 13, 2008 4.570 4.717 4.530 4.690 313,383 +0.07(+1.52%)
Jun 12, 2008 4.897 4.950 4.607 4.620 620,991 -0.28(-5.78%)
Jun 11, 2008 5.103 5.107 4.903 4.903 552,126 -0.18(-3.48%)
Jun 10, 2008 5.207 5.277 5.037 5.080 380,199 -0.18(-3.48%)
Jun 09, 2008 5.167 5.313 5.153 5.263 277,995 +0.11(+2.07%)
Jun 06, 2008 5.373 5.450 5.103 5.157 347,775 -0.19(-3.55%)
Jun 05, 2008 5.333 5.497 4.883 5.347 616,836 -0.00(-0.06%)
Jun 04, 2008 5.413 5.483 5.350 5.350 134,010 -0.06(-1.17%)
Jun 03, 2008 5.500 5.503 5.343 5.413 86,058 -0.08(-1.40%)
Jun 02, 2008 5.553 5.627 5.343 5.490 117,165 -0.11(-1.96%)
May 30, 2008 5.550 5.660 5.500 5.600 75,255 +0.06(+1.14%)
May 29, 2008 5.400 5.617 5.390 5.537 141,603 +0.16(+3.04%)
May 28, 2008 5.423 5.453 5.237 5.373 168,258 +0.01(+0.19%)
May 27, 2008 5.333 5.553 5.290 5.363 182,967 -0.01(-0.19%)
May 26, 2008 5.367 5.400 5.260 5.373 0 +0.00(+0.00%)
May 23, 2008 5.367 5.400 5.260 5.373 127,620 -0.01(-0.19%)
May 22, 2008 5.377 5.463 5.317 5.383 111,246 +0.04(+0.69%)
May 21, 2008 5.433 5.530 5.323 5.347 169,881 -0.12(-2.25%)
May 20, 2008 5.437 5.520 5.383 5.470 159,141 +0.02(+0.37%)
May 19, 2008 5.537 5.657 5.347 5.450 277,938 -0.05(-0.97%)
May 16, 2008 5.413 5.587 5.313 5.503 123,189 +0.09(+1.66%)
May 15, 2008 5.527 5.527 5.383 5.413 110,268 -0.08(-1.52%)
May 14, 2008 5.377 5.567 5.350 5.497 111,738 +0.12(+2.23%)
May 13, 2008 5.473 5.503 5.350 5.377 172,956 -0.10(-1.77%)
May 12, 2008 5.273 5.560 5.273 5.473 154,038 +0.16(+3.08%)
May 09, 2008 5.260 5.400 5.237 5.310 160,959 +0.05(+0.89%)
May 08, 2008 5.240 5.340 5.173 5.263 685,140 -0.03(-0.63%)
May 07, 2008 5.360 5.360 5.267 5.297 267,486 -0.08(-1.49%)
May 06, 2008 5.307 5.390 5.243 5.377 238,398 +0.05(+0.88%)
May 05, 2008 5.350 5.377 5.207 5.330 348,558 -0.05(-0.99%)
May 02, 2008 5.333 5.403 5.283 5.383 158,523 +0.05(+0.94%)
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.