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, 2011 5.650 5.713 5.453 5.627 256,962 -0.09(-1.57%)
Sep 29, 2011 5.667 5.757 5.544 5.717 404,076 +0.18(+3.19%)
Sep 28, 2011 5.573 5.660 5.500 5.540 335,973 -0.01(-0.12%)
Sep 27, 2011 5.530 5.613 5.334 5.547 911,787 +0.10(+1.84%)
Sep 26, 2011 5.343 5.450 5.293 5.447 141,561 +0.14(+2.64%)
Sep 23, 2011 5.217 5.390 5.217 5.307 159,144 +0.10(+1.86%)
Sep 22, 2011 5.233 5.357 5.173 5.210 142,536 -0.03(-0.64%)
Sep 21, 2011 5.257 5.400 5.223 5.243 123,321 +0.00(+0.06%)
Sep 20, 2011 5.377 5.437 5.233 5.240 34,431 -0.10(-1.87%)
Sep 19, 2011 5.303 5.403 5.277 5.340 96,615 -0.08(-1.48%)
Sep 16, 2011 5.360 5.470 5.327 5.420 118,575 +0.06(+1.12%)
Sep 15, 2011 5.343 5.403 5.313 5.360 29,448 +0.05(+0.88%)
Sep 14, 2011 5.360 5.410 5.200 5.313 112,755 +0.01(+0.25%)
Sep 13, 2011 5.293 5.327 5.253 5.300 68,379 +0.05(+0.95%)
Sep 12, 2011 5.157 5.280 5.157 5.250 161,031 +0.04(+0.77%)
Sep 09, 2011 5.213 5.283 5.137 5.210 76,815 -0.08(-1.51%)
Sep 08, 2011 5.310 5.350 5.229 5.290 57,969 -0.05(-0.94%)
Sep 07, 2011 5.360 5.440 5.187 5.340 179,235 +0.09(+1.78%)
Sep 06, 2011 5.153 5.327 5.120 5.247 174,720 -0.05(-1.01%)
Sep 02, 2011 5.017 5.433 5.017 5.300 152,277 -0.06(-1.18%)
Sep 01, 2011 5.513 5.587 5.330 5.363 108,588 -0.15(-2.72%)
Aug 31, 2011 5.567 6.000 5.467 5.513 173,361 +0.10(+1.91%)
Aug 30, 2011 5.170 5.447 5.170 5.410 252,948 +0.18(+3.38%)
Aug 29, 2011 5.043 5.237 5.017 5.233 127,788 +0.24(+4.74%)
Aug 26, 2011 4.793 5.013 4.787 4.997 27,354 +0.21(+4.31%)
Aug 25, 2011 5.167 5.193 4.783 4.790 262,206 -0.35(-6.87%)
Aug 24, 2011 4.907 5.197 4.840 5.143 134,778 +0.19(+3.77%)
Aug 23, 2011 4.863 4.960 4.780 4.957 185,718 +0.18(+3.84%)
Aug 22, 2011 4.853 4.853 4.717 4.773 74,238 -0.01(-0.28%)
Aug 19, 2011 4.897 5.010 4.783 4.787 129,183 -0.16(-3.30%)
Aug 18, 2011 5.047 5.123 4.930 4.950 138,852 -0.23(-4.50%)
Aug 17, 2011 5.233 5.248 5.120 5.183 63,903 -0.01(-0.26%)
Aug 16, 2011 5.157 5.303 5.127 5.197 65,286 -0.04(-0.70%)
Aug 15, 2011 5.187 5.233 5.033 5.233 89,661 +0.17(+3.29%)
Aug 12, 2011 5.213 5.337 5.033 5.067 81,762 -0.14(-2.63%)
Aug 11, 2011 4.897 5.263 4.880 5.203 99,066 +0.32(+6.55%)
Aug 10, 2011 5.333 5.377 4.873 4.883 148,284 -0.51(-9.40%)
Aug 09, 2011 5.520 5.503 4.760 5.390 152,883 +0.17(+3.32%)
Aug 08, 2011 5.520 5.663 5.217 5.217 194,166 -0.44(-7.83%)
Aug 05, 2011 5.797 5.883 5.600 5.660 110,031 +0.06(+1.07%)
Aug 04, 2011 5.903 5.903 5.597 5.600 172,218 -0.35(-5.93%)
Aug 03, 2011 5.883 5.960 5.770 5.953 93,024 +0.10(+1.71%)
Aug 02, 2011 5.890 5.953 5.853 5.853 137,472 -0.09(-1.51%)
Aug 01, 2011 5.917 5.960 5.787 5.943 154,143 +0.20(+3.48%)
Jul 29, 2011 5.757 5.810 5.700 5.743 60,402 -0.07(-1.20%)
Jul 28, 2011 5.737 5.827 5.707 5.813 44,250 +0.10(+1.75%)
Jul 27, 2011 5.853 5.883 5.670 5.713 98,187 -0.16(-2.67%)
Jul 26, 2011 5.827 5.883 5.800 5.870 88,047 +0.07(+1.15%)
Jul 25, 2011 5.760 5.883 5.740 5.803 128,193 -0.03(-0.46%)
Jul 22, 2011 5.877 5.877 5.830 5.830 141,339 -0.03(-0.51%)
Jul 21, 2011 5.780 5.867 5.753 5.860 55,632 +0.10(+1.68%)
Jul 20, 2011 5.663 5.813 5.630 5.763 159,750 +0.09(+1.65%)
Jul 19, 2011 5.517 5.687 5.517 5.670 73,170 +0.15(+2.78%)
Jul 18, 2011 5.603 5.633 5.510 5.517 122,982 -0.12(-2.07%)
Jul 15, 2011 5.660 5.687 5.623 5.633 135,291 -0.03(-0.47%)
Jul 14, 2011 5.660 5.693 5.629 5.660 160,506 +0.02(+0.35%)
Jul 13, 2011 5.580 5.667 5.487 5.640 63,801 +0.09(+1.56%)
Jul 12, 2011 5.713 5.800 5.553 5.553 254,286 -0.16(-2.86%)
Jul 11, 2011 5.593 5.743 5.583 5.717 51,144 +0.06(+1.06%)
Jul 08, 2011 5.650 5.743 5.560 5.657 112,161 -0.07(-1.28%)
Jul 07, 2011 5.717 5.783 5.683 5.730 149,022 +0.01(+0.23%)
Jul 06, 2011 5.670 5.717 5.607 5.717 107,034 +0.05(+0.88%)
Jul 05, 2011 5.577 5.683 5.573 5.667 86,421 +0.10(+1.80%)
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.