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

Rex American Resources Corp (NY: REX )

56.60 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2008 5.420 5.480 5.307 5.333 357,012 -0.06(-1.17%)
Apr 30, 2008 5.393 5.513 5.353 5.397 172,314 -0.02(-0.43%)
Apr 29, 2008 5.567 5.613 5.390 5.420 343,437 -0.20(-3.56%)
Apr 28, 2008 5.693 5.693 5.580 5.620 161,241 -0.04(-0.65%)
Apr 25, 2008 5.433 5.707 5.433 5.657 263,418 +0.18(+3.35%)
Apr 24, 2008 5.420 5.730 5.280 5.473 576,804 +0.06(+1.11%)
Apr 23, 2008 5.467 5.520 5.340 5.413 164,715 -0.12(-2.11%)
Apr 22, 2008 5.667 5.673 5.413 5.530 408,840 -0.14(-2.41%)
Apr 21, 2008 5.547 5.700 5.520 5.667 301,029 +0.11(+1.98%)
Apr 18, 2008 5.733 5.837 5.553 5.557 244,875 -0.15(-2.57%)
Apr 17, 2008 5.533 5.730 5.530 5.703 269,379 +0.16(+2.89%)
Apr 16, 2008 5.743 5.743 5.507 5.543 349,146 -0.22(-3.82%)
Apr 15, 2008 5.747 5.820 5.643 5.763 224,778 +0.02(+0.29%)
Apr 14, 2008 5.677 5.997 5.530 5.747 291,846 +0.01(+0.17%)
Apr 11, 2008 5.980 5.997 5.647 5.737 207,900 -0.30(-4.97%)
Apr 10, 2008 5.790 6.073 5.637 6.037 283,575 +0.20(+3.49%)
Apr 09, 2008 6.117 6.183 5.787 5.833 337,500 -0.32(-5.15%)
Apr 08, 2008 6.090 6.240 5.910 6.150 753,156 +0.09(+1.49%)
Apr 07, 2008 6.287 6.287 6.047 6.060 297,000 -0.14(-2.26%)
Apr 04, 2008 6.330 6.333 6.040 6.200 331,800 -0.11(-1.80%)
Apr 03, 2008 6.067 6.357 5.830 6.313 605,850 +0.29(+4.76%)
Apr 02, 2008 6.527 6.790 5.977 6.027 989,001 -0.65(-9.78%)
Apr 01, 2008 6.693 6.843 6.533 6.680 451,500 +0.12(+1.88%)
Mar 31, 2008 6.450 6.610 6.450 6.557 305,100 +0.05(+0.82%)
Mar 28, 2008 6.593 6.733 6.470 6.503 2,468,100 -0.14(-2.06%)
Mar 27, 2008 6.930 7.003 6.583 6.640 2,017,701 -0.15(-2.26%)
Mar 26, 2008 6.607 6.887 6.483 6.793 3,130,500 +0.11(+1.60%)
Mar 25, 2008 6.740 7.050 6.607 6.687 4,072,095 -0.11(-1.57%)
Mar 24, 2008 6.190 6.980 6.190 6.793 3,775,800 +0.63(+10.22%)
Mar 21, 2008 6.410 6.467 5.980 6.163 3,189,000 +0.00(+0.00%)
Mar 20, 2008 6.410 6.467 5.980 6.163 3,189,000 -0.28(-4.35%)
Mar 19, 2008 6.255 6.747 6.203 6.443 3,446,550 +0.19(+2.98%)
Mar 18, 2008 6.133 6.370 6.080 6.257 4,279,500 +0.15(+2.51%)
Mar 17, 2008 6.083 6.310 6.007 6.103 4,247,868 -0.16(-2.61%)
Mar 14, 2008 6.147 6.300 6.100 6.267 6,645,186 +0.06(+0.97%)
Mar 13, 2008 6.163 6.300 5.840 6.207 5,878,200 -0.06(-0.90%)
Mar 12, 2008 5.943 6.300 5.943 6.263 3,396,000 +0.20(+3.24%)
Mar 11, 2008 5.733 6.187 5.717 6.067 4,497,600 +0.38(+6.74%)
Mar 10, 2008 5.743 5.827 5.483 5.683 3,259,200 -0.04(-0.76%)
Mar 07, 2008 5.580 5.760 5.557 5.727 127,200 +0.04(+0.70%)
Mar 06, 2008 5.763 5.860 5.673 5.687 73,200 -0.13(-2.23%)
Mar 05, 2008 5.767 5.927 5.687 5.817 199,800 +0.03(+0.58%)
Mar 04, 2008 5.770 5.863 5.667 5.783 142,500 -0.05(-0.86%)
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.