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: 6:30 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 (%)
Aug 31, 2007 6.400 6.413 6.213 6.300 94,200 -0.13(-2.07%)
Aug 30, 2007 6.317 6.517 6.040 6.433 123,600 +0.15(+2.39%)
Aug 29, 2007 6.240 6.397 6.077 6.283 227,700 -0.00(-0.05%)
Aug 28, 2007 6.390 6.390 6.170 6.287 228,600 -0.02(-0.26%)
Aug 27, 2007 6.370 6.577 6.243 6.303 329,400 -0.11(-1.77%)
Aug 24, 2007 6.617 6.617 6.310 6.417 175,200 -0.20(-2.97%)
Aug 23, 2007 6.600 6.700 6.507 6.613 189,600 +0.06(+0.97%)
Aug 22, 2007 6.600 6.747 6.407 6.550 381,000 +0.19(+2.93%)
Aug 21, 2007 6.333 6.693 6.263 6.363 278,400 -0.00(-0.05%)
Aug 20, 2007 6.233 6.580 5.893 6.367 388,500 +0.07(+1.06%)
Aug 17, 2007 6.223 6.457 6.000 6.300 273,900 +0.14(+2.27%)
Aug 16, 2007 6.153 6.417 5.457 6.160 300,600 -0.32(-4.89%)
Aug 15, 2007 6.513 6.583 6.340 6.477 164,400 -0.04(-0.61%)
Aug 14, 2007 6.350 6.663 6.283 6.517 200,400 +0.23(+3.71%)
Aug 13, 2007 6.133 6.863 5.953 6.283 362,400 +0.08(+1.34%)
Aug 10, 2007 5.373 6.250 5.293 6.200 264,900 +0.79(+14.60%)
Aug 09, 2007 5.750 5.830 5.387 5.410 309,300 -0.41(-7.04%)
Aug 08, 2007 6.113 6.113 5.657 5.820 332,700 -0.21(-3.54%)
Aug 07, 2007 6.083 6.127 5.967 6.033 126,300 -0.12(-2.00%)
Aug 06, 2007 6.393 6.587 6.120 6.157 230,100 -0.54(-8.02%)
Aug 03, 2007 6.753 6.873 6.693 6.693 157,500 -0.18(-2.57%)
Aug 02, 2007 6.943 7.000 6.823 6.870 131,100 -0.14(-1.95%)
Aug 01, 2007 6.800 7.140 6.773 7.007 184,800 +0.23(+3.34%)
Jul 31, 2007 6.767 6.800 6.690 6.780 126,900 +0.07(+1.09%)
Jul 30, 2007 6.767 6.807 6.637 6.707 152,100 -0.11(-1.61%)
Jul 27, 2007 6.717 6.907 6.637 6.817 203,700 +0.06(+0.84%)
Jul 26, 2007 6.937 6.947 6.507 6.760 315,300 -0.19(-2.69%)
Jul 25, 2007 7.083 7.157 6.773 6.947 206,100 +0.04(+0.53%)
Jul 24, 2007 6.913 6.913 6.643 6.910 93,900 -0.04(-0.53%)
Jul 23, 2007 7.083 7.110 6.860 6.947 57,000 -0.08(-1.19%)
Jul 20, 2007 7.100 7.173 6.987 7.030 30,600 -0.05(-0.75%)
Jul 19, 2007 7.117 7.167 6.916 7.083 54,000 +0.10(+1.38%)
Jul 18, 2007 6.897 7.010 6.883 6.987 78,000 +0.08(+1.11%)
Jul 17, 2007 6.833 7.040 6.757 6.910 105,900 +0.07(+0.97%)
Jul 16, 2007 6.767 6.967 6.767 6.843 54,000 +0.11(+1.68%)
Jul 13, 2007 6.783 6.800 6.727 6.730 27,900 -0.05(-0.74%)
Jul 12, 2007 6.830 6.840 6.687 6.780 44,700 +0.02(+0.25%)
Jul 11, 2007 6.833 6.833 6.717 6.763 50,400 -0.06(-0.93%)
Jul 10, 2007 6.797 6.937 6.797 6.827 75,600 +0.04(+0.54%)
Jul 09, 2007 6.833 6.833 6.727 6.790 122,700 -0.02(-0.34%)
Jul 06, 2007 6.530 6.830 6.530 6.813 75,000 +0.24(+3.60%)
Jul 05, 2007 6.567 6.830 6.533 6.577 165,000 +0.00(+0.05%)
Jul 03, 2007 6.673 6.740 6.573 6.573 86,700 -0.04(-0.60%)
Jul 02, 2007 6.613 6.667 6.610 6.613 327,600 +0.00(+0.05%)
Jun 29, 2007 6.630 6.663 6.603 6.610 57,000 -0.02(-0.30%)
Jun 28, 2007 6.670 6.670 6.603 6.630 55,500 -0.04(-0.60%)
Jun 27, 2007 6.580 6.783 6.580 6.670 97,500 +0.09(+1.42%)
Jun 26, 2007 6.533 6.663 6.533 6.577 99,600 +0.10(+1.54%)
Jun 25, 2007 6.500 6.533 6.447 6.477 177,000 -0.02(-0.26%)
Jun 22, 2007 6.467 6.550 6.443 6.493 438,300 -0.03(-0.51%)
Jun 21, 2007 6.590 6.610 6.467 6.527 110,700 -0.03(-0.41%)
Jun 20, 2007 6.413 6.570 6.400 6.553 164,100 +0.14(+2.18%)
Jun 19, 2007 6.290 6.433 6.250 6.413 285,000 +0.12(+1.96%)
Jun 18, 2007 6.157 6.290 6.157 6.290 196,200 +0.13(+2.17%)
Jun 15, 2007 6.000 6.220 5.983 6.157 179,700 +0.13(+2.16%)
Jun 14, 2007 6.017 6.083 5.970 6.027 213,000 +0.03(+0.50%)
Jun 13, 2007 5.883 6.027 5.853 5.997 461,700 +0.10(+1.70%)
Jun 12, 2007 5.923 5.987 5.840 5.897 114,600 -0.03(-0.45%)
Jun 11, 2007 5.853 5.967 5.837 5.923 207,600 +0.10(+1.78%)
Jun 08, 2007 5.750 5.867 5.750 5.820 115,500 +0.10(+1.81%)
Jun 07, 2007 5.667 5.833 5.583 5.717 311,100 -0.12(-2.00%)
Jun 06, 2007 5.780 5.997 5.700 5.833 153,000 +0.07(+1.27%)
Jun 05, 2007 5.883 5.993 5.610 5.760 289,800 +0.00(+0.06%)
Jun 04, 2007 5.733 5.867 5.650 5.757 212,100 +0.06(+1.05%)
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.