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: 4:10 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 (%)
Sep 30, 2009 3.607 3.767 3.510 3.633 142,530 +0.02(+0.65%)
Sep 29, 2009 3.600 3.633 3.570 3.610 180,249 -0.01(-0.18%)
Sep 28, 2009 3.583 3.650 3.580 3.617 103,647 +0.04(+1.02%)
Sep 25, 2009 3.567 3.617 3.557 3.580 49,200 +0.01(+0.28%)
Sep 24, 2009 3.563 3.593 3.553 3.570 45,243 +0.02(+0.66%)
Sep 23, 2009 3.573 3.583 3.433 3.547 125,658 -0.03(-0.84%)
Sep 22, 2009 3.513 3.593 3.513 3.577 50,463 +0.01(+0.28%)
Sep 21, 2009 3.590 3.600 3.543 3.567 30,069 -0.08(-2.19%)
Sep 18, 2009 3.518 3.687 3.477 3.647 220,566 +0.14(+4.09%)
Sep 17, 2009 3.457 3.597 3.393 3.503 111,987 +0.04(+1.25%)
Sep 16, 2009 3.333 3.460 3.333 3.460 76,194 +0.12(+3.70%)
Sep 15, 2009 3.393 3.393 3.333 3.337 758,484 -0.06(-1.86%)
Sep 14, 2009 3.367 3.450 3.347 3.400 76,014 +0.03(+0.89%)
Sep 11, 2009 3.393 3.463 3.303 3.370 50,850 -0.02(-0.69%)
Sep 10, 2009 3.493 3.530 3.320 3.393 167,445 -0.12(-3.32%)
Sep 09, 2009 3.533 3.560 3.377 3.510 80,937 +0.14(+4.15%)
Sep 08, 2009 3.317 3.377 3.293 3.370 282,993 +0.07(+2.02%)
Sep 04, 2009 3.313 3.430 3.250 3.303 75,300 -0.01(-0.30%)
Sep 03, 2009 3.347 3.400 3.250 3.313 91,647 -0.03(-0.80%)
Sep 02, 2009 3.400 3.417 3.333 3.340 89,172 -0.06(-1.86%)
Sep 01, 2009 3.480 3.580 3.320 3.403 74,889 -0.09(-2.58%)
Aug 31, 2009 3.570 3.607 3.493 3.493 78,723 -0.14(-3.85%)
Aug 28, 2009 3.770 3.823 3.577 3.633 86,919 -0.13(-3.45%)
Aug 27, 2009 3.777 3.813 3.660 3.763 73,374 -0.02(-0.53%)
Aug 26, 2009 3.757 3.837 3.717 3.783 119,607 -0.03(-0.70%)
Aug 25, 2009 3.767 3.877 3.670 3.810 101,496 +0.05(+1.42%)
Aug 24, 2009 3.870 3.900 3.727 3.757 126,075 -0.10(-2.68%)
Aug 21, 2009 3.643 3.860 3.597 3.860 90,105 +0.26(+7.32%)
Aug 20, 2009 3.617 3.623 3.567 3.597 30,063 -0.02(-0.55%)
Aug 19, 2009 3.530 3.630 3.510 3.617 87,648 +0.05(+1.31%)
Aug 18, 2009 3.577 3.703 3.503 3.570 203,421 +0.02(+0.66%)
Aug 17, 2009 3.597 3.643 3.400 3.547 83,463 -0.08(-2.30%)
Aug 14, 2009 3.677 3.703 3.603 3.630 74,136 -0.07(-1.80%)
Aug 13, 2009 3.763 3.897 3.647 3.697 241,308 -0.08(-2.20%)
Aug 12, 2009 3.733 3.910 3.670 3.780 93,132 +0.05(+1.25%)
Aug 11, 2009 3.840 3.910 3.697 3.733 103,599 -0.12(-3.03%)
Aug 10, 2009 3.857 3.913 3.800 3.850 100,302 -0.01(-0.17%)
Aug 07, 2009 3.767 3.957 3.737 3.857 139,620 +0.18(+4.99%)
Aug 06, 2009 3.673 3.767 3.607 3.673 48,549 +0.01(+0.18%)
Aug 05, 2009 3.720 3.863 3.577 3.667 110,100 -0.06(-1.61%)
Aug 04, 2009 3.860 3.860 3.703 3.727 51,015 -0.16(-4.03%)
Aug 03, 2009 3.743 3.957 3.673 3.883 45,048 +0.15(+4.02%)
Jul 31, 2009 3.743 3.817 3.700 3.733 87,696 -0.01(-0.27%)
Jul 30, 2009 3.803 3.920 3.683 3.743 69,933 +0.02(+0.45%)
Jul 29, 2009 3.817 3.843 3.595 3.727 47,841 -0.12(-3.04%)
Jul 28, 2009 3.867 3.963 3.747 3.843 197,250 -0.05(-1.28%)
Jul 27, 2009 3.983 4.000 3.750 3.893 118,317 +0.02(+0.60%)
Jul 24, 2009 3.793 3.923 3.733 3.870 2,550 +0.05(+1.22%)
Jul 23, 2009 3.763 3.873 3.710 3.823 70,917 +0.05(+1.24%)
Jul 22, 2009 3.580 3.877 3.580 3.777 107,985 +0.20(+5.49%)
Jul 21, 2009 3.497 3.583 3.417 3.580 70,620 +0.08(+2.38%)
Jul 20, 2009 3.497 3.497 3.407 3.497 86,700 +0.03(+0.87%)
Jul 17, 2009 3.490 3.490 3.407 3.467 51,300 -0.02(-0.57%)
Jul 16, 2009 3.387 3.497 3.383 3.487 196,800 +0.07(+1.95%)
Jul 15, 2009 3.350 3.437 3.330 3.420 128,100 +0.07(+1.99%)
Jul 14, 2009 3.390 3.393 3.320 3.353 48,600 -0.02(-0.69%)
Jul 13, 2009 3.350 3.380 3.247 3.377 35,400 +0.04(+1.10%)
Jul 10, 2009 3.237 3.353 3.203 3.340 32,400 +0.10(+3.09%)
Jul 09, 2009 3.390 3.473 3.207 3.240 73,737 -0.13(-3.76%)
Jul 08, 2009 3.327 3.390 3.300 3.367 54,180 +0.07(+2.02%)
Jul 07, 2009 3.313 3.390 3.280 3.300 54,282 +0.03(+0.81%)
Jul 06, 2009 3.323 3.380 3.210 3.273 94,221 -0.13(-3.82%)
Jul 02, 2009 3.267 3.403 3.203 3.403 85,530 +0.06(+1.90%)
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.