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 (%)
Aug 31, 2012 5.853 5.910 5.800 5.800 59,370 -0.01(-0.23%)
Aug 30, 2012 5.917 6.217 5.707 5.813 156,801 -0.13(-2.13%)
Aug 29, 2012 6.183 6.217 5.917 5.940 160,839 +0.02(+0.34%)
Aug 27, 2012 5.987 6.027 5.917 5.920 67,752 -0.06(-1.00%)
Aug 24, 2012 5.923 6.013 5.903 5.980 32,697 +0.04(+0.73%)
Aug 23, 2012 5.943 6.023 5.917 5.937 70,524 +0.00(+0.00%)
Aug 22, 2012 6.223 6.223 5.913 5.937 77,514 -0.26(-4.25%)
Aug 21, 2012 6.513 6.513 6.190 6.200 77,469 -0.30(-4.57%)
Aug 20, 2012 6.383 6.530 6.383 6.497 37,227 +0.10(+1.62%)
Aug 17, 2012 6.430 6.440 6.333 6.393 75,834 -0.06(-0.93%)
Aug 16, 2012 6.330 6.473 6.330 6.453 25,977 +0.15(+2.43%)
Aug 15, 2012 6.203 6.330 6.203 6.300 22,464 +0.10(+1.56%)
Aug 14, 2012 6.250 6.293 6.190 6.203 14,970 +0.00(+0.05%)
Aug 13, 2012 6.127 6.287 6.127 6.200 38,301 +0.07(+1.14%)
Aug 10, 2012 6.183 6.190 6.100 6.130 54,435 -0.07(-1.08%)
Aug 09, 2012 6.147 6.233 6.147 6.197 36,102 +0.07(+1.20%)
Aug 08, 2012 6.183 6.227 6.033 6.123 86,799 -0.11(-1.82%)
Aug 07, 2012 6.097 6.267 6.097 6.237 51,438 +0.17(+2.86%)
Aug 06, 2012 5.953 6.080 5.913 6.063 44,430 +0.14(+2.36%)
Aug 03, 2012 5.953 5.990 5.820 5.923 62,598 +0.02(+0.28%)
Aug 02, 2012 5.803 5.987 5.803 5.907 73,938 +0.06(+0.97%)
Aug 01, 2012 5.890 6.053 5.843 5.850 102,552 -0.03(-0.57%)
Jul 31, 2012 5.860 5.917 5.847 5.883 54,924 +0.01(+0.17%)
Jul 30, 2012 5.717 5.923 5.717 5.873 75,942 +0.17(+3.04%)
Jul 27, 2012 5.450 5.727 5.450 5.700 157,917 +0.28(+5.17%)
Jul 26, 2012 5.963 5.963 5.407 5.420 126,627 -0.45(-7.67%)
Jul 25, 2012 5.973 6.003 5.850 5.870 56,676 -0.05(-0.79%)
Jul 24, 2012 6.040 6.060 5.873 5.917 117,708 -0.12(-1.93%)
Jul 23, 2012 6.010 6.123 5.957 6.033 76,038 -0.09(-1.52%)
Jul 20, 2012 6.133 6.180 6.097 6.127 70,872 -0.01(-0.11%)
Jul 19, 2012 6.273 6.273 6.133 6.133 70,341 -0.14(-2.18%)
Jul 18, 2012 6.297 6.373 6.233 6.270 64,308 -0.00(-0.05%)
Jul 17, 2012 6.287 6.390 6.243 6.273 107,475 +0.03(+0.43%)
Jul 16, 2012 6.237 6.303 6.177 6.247 44,295 -0.00(-0.05%)
Jul 13, 2012 6.340 6.370 6.207 6.250 71,844 -0.07(-1.16%)
Jul 12, 2012 6.167 6.440 6.137 6.323 162,078 +0.15(+2.37%)
Jul 11, 2012 6.460 6.460 6.150 6.177 93,795 -0.23(-3.54%)
Jul 10, 2012 6.553 6.553 6.390 6.403 145,938 -0.14(-2.19%)
Jul 09, 2012 6.500 6.567 6.420 6.547 117,456 +0.03(+0.41%)
Jul 06, 2012 6.443 6.543 6.407 6.520 67,251 +0.00(+0.05%)
Jul 05, 2012 6.403 6.577 6.403 6.517 73,893 +0.05(+0.83%)
Jul 03, 2012 6.387 6.463 6.327 6.463 45,501 +0.03(+0.52%)
Jul 02, 2012 6.567 6.587 6.300 6.430 183,030 -0.08(-1.18%)
Jun 29, 2012 6.410 6.547 6.377 6.507 99,393 +0.26(+4.11%)
Jun 28, 2012 6.140 6.540 6.140 6.250 344,577 +0.01(+0.16%)
Jun 27, 2012 6.450 6.450 6.207 6.240 88,278 -0.19(-2.90%)
Jun 26, 2012 6.550 6.587 6.363 6.427 76,824 -0.08(-1.23%)
Jun 25, 2012 6.500 6.550 6.347 6.507 170,979 -0.08(-1.21%)
Jun 22, 2012 6.213 6.633 6.167 6.587 520,023 +0.38(+6.18%)
Jun 21, 2012 6.293 6.320 6.133 6.203 127,944 -0.13(-2.00%)
Jun 20, 2012 6.470 6.477 6.267 6.330 78,627 -0.11(-1.76%)
Jun 19, 2012 6.313 6.497 6.243 6.443 282,570 +0.15(+2.44%)
Jun 18, 2012 6.140 6.330 6.100 6.290 153,621 +0.13(+2.17%)
Jun 15, 2012 6.140 6.217 6.087 6.157 209,631 +0.02(+0.27%)
Jun 14, 2012 5.820 6.150 5.773 6.140 141,510 +0.35(+6.04%)
Jun 13, 2012 5.850 5.853 5.697 5.790 319,650 -0.09(-1.59%)
Jun 12, 2012 5.800 5.960 5.800 5.883 105,894 +0.13(+2.20%)
Jun 11, 2012 6.177 6.185 5.750 5.757 145,854 -0.36(-5.83%)
Jun 08, 2012 6.100 6.210 6.037 6.113 61,503 +0.02(+0.33%)
Jun 07, 2012 6.230 6.313 6.050 6.093 161,949 -0.01(-0.22%)
Jun 06, 2012 5.950 6.107 5.917 6.107 132,672 +0.22(+3.68%)
Jun 05, 2012 5.887 5.913 5.793 5.890 130,113 -0.05(-0.84%)
Jun 04, 2012 5.920 5.947 5.784 5.940 126,876 +0.02(+0.34%)
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.