Skip to main content

Rex American Resources Corp (NY: REX )

58.71 +14.79 (+33.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 52.12 58.90 50.17 58.71 707,869 +14.79(+33.67%)
Mar 27, 2024 43.83 44.98 43.73 43.92 203,880 +0.12(+0.27%)
Mar 26, 2024 45.29 45.29 43.73 43.80 104,375 -1.26(-2.80%)
Mar 25, 2024 44.93 45.36 44.74 45.06 77,721 +0.50(+1.12%)
Mar 22, 2024 44.54 45.12 44.08 44.56 116,250 -0.67(-1.48%)
Mar 21, 2024 46.04 46.23 45.15 45.23 172,018 -0.49(-1.07%)
Mar 20, 2024 45.11 45.93 44.43 45.72 115,513 +0.31(+0.68%)
Mar 19, 2024 44.95 46.09 44.95 45.41 148,609 +0.52(+1.16%)
Mar 18, 2024 44.50 44.97 44.35 44.89 123,826 +0.49(+1.10%)
Mar 15, 2024 43.40 45.07 43.40 44.40 527,708 +0.87(+2.00%)
Mar 14, 2024 43.78 43.78 43.19 43.53 125,123 -0.25(-0.57%)
Mar 13, 2024 43.50 44.31 43.50 43.78 88,634 +0.27(+0.62%)
Mar 12, 2024 43.60 43.86 43.10 43.51 62,818 -0.24(-0.55%)
Mar 11, 2024 43.71 44.16 43.23 43.75 87,049 -0.15(-0.34%)
Mar 08, 2024 44.23 44.70 43.58 43.90 55,691 -0.18(-0.41%)
Mar 07, 2024 43.62 44.88 43.41 44.08 64,154 +0.72(+1.66%)
Mar 06, 2024 43.43 43.70 42.92 43.36 56,233 +0.29(+0.67%)
Mar 05, 2024 43.28 43.75 42.86 43.07 62,790 -0.23(-0.53%)
Mar 04, 2024 43.16 43.58 42.89 43.30 55,862 +0.00(+0.00%)
Mar 01, 2024 43.97 44.17 43.20 43.30 66,084 -0.68(-1.55%)
Feb 29, 2024 43.25 44.11 43.21 43.98 109,836 +1.33(+3.12%)
Feb 28, 2024 43.35 43.85 42.65 42.65 46,113 -0.86(-1.98%)
Feb 27, 2024 44.00 44.00 43.33 43.51 60,306 -0.12(-0.28%)
Feb 26, 2024 42.97 43.90 42.97 43.63 87,714 +0.30(+0.69%)
Feb 23, 2024 43.07 43.75 42.54 43.33 66,118 +0.64(+1.50%)
Feb 22, 2024 42.91 43.16 41.88 42.69 101,739 -0.60(-1.39%)
Feb 21, 2024 42.05 43.48 41.97 43.29 78,102 +1.28(+3.05%)
Feb 20, 2024 43.36 43.42 41.98 42.01 85,580 -2.05(-4.65%)
Feb 16, 2024 44.18 44.29 43.71 44.06 86,318 -0.28(-0.63%)
Feb 15, 2024 43.34 44.34 42.88 44.34 104,756 +1.03(+2.38%)
Feb 14, 2024 42.73 43.35 42.24 43.31 98,051 +1.17(+2.78%)
Feb 13, 2024 43.75 44.27 41.97 42.14 108,476 -2.16(-4.88%)
Feb 12, 2024 44.41 44.81 44.25 44.30 93,956 +0.59(+1.35%)
Feb 09, 2024 43.13 43.78 43.10 43.71 72,863 +0.46(+1.06%)
Feb 08, 2024 42.73 43.28 42.41 43.25 101,544 +1.19(+2.83%)
Feb 07, 2024 41.43 42.66 41.31 42.06 86,928 +1.05(+2.56%)
Feb 06, 2024 40.88 41.52 40.72 41.01 69,368 +0.10(+0.24%)
Feb 05, 2024 40.94 41.06 40.18 40.91 118,992 -0.37(-0.90%)
Feb 02, 2024 41.44 41.67 40.77 41.28 85,756 -0.65(-1.55%)
Feb 01, 2024 42.01 43.11 41.50 41.93 104,780 +0.54(+1.30%)
Jan 31, 2024 42.51 42.67 41.38 41.39 89,868 -1.24(-2.91%)
Jan 30, 2024 42.00 42.81 41.62 42.63 117,771 +0.39(+0.92%)
Jan 29, 2024 42.05 42.57 41.44 42.24 115,144 +0.36(+0.86%)
Jan 26, 2024 41.79 42.59 41.70 41.88 88,572 +0.31(+0.75%)
Jan 25, 2024 42.55 42.57 41.50 41.57 98,483 -0.41(-0.98%)
Jan 24, 2024 42.50 42.97 41.54 41.98 159,242 -0.02(-0.05%)
Jan 23, 2024 44.25 44.53 41.98 42.00 159,339 -2.24(-5.06%)
Jan 22, 2024 43.77 44.79 43.77 44.24 110,841 +0.38(+0.87%)
Jan 19, 2024 44.59 44.59 43.56 43.86 196,633 -0.61(-1.37%)
Jan 18, 2024 44.92 44.96 44.19 44.47 98,763 -0.15(-0.34%)
Jan 17, 2024 44.51 45.02 44.09 44.62 120,919 -0.31(-0.69%)
Jan 16, 2024 45.01 45.70 44.71 44.93 126,118 -0.04(-0.09%)
Jan 12, 2024 44.41 45.10 43.51 44.97 212,092 +1.28(+2.93%)
Jan 11, 2024 45.00 45.00 43.63 43.69 203,430 -1.16(-2.59%)
Jan 10, 2024 45.93 45.93 44.69 44.85 164,301 -0.90(-1.97%)
Jan 09, 2024 46.02 46.03 44.52 45.75 116,286 -0.47(-1.02%)
Jan 08, 2024 46.87 47.12 46.16 46.22 113,788 -0.81(-1.72%)
Jan 05, 2024 47.14 47.48 46.64 47.03 123,688 -0.12(-0.25%)
Jan 04, 2024 46.65 47.46 46.65 47.15 104,500 +0.13(+0.28%)
Jan 03, 2024 46.84 47.82 46.35 47.02 118,753 +0.09(+0.19%)
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.