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

Rex American Resources Corp (NY: REX )

56.35 -0.67 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 24, 2011 5.383 5.393 5.293 5.300 57,564 -0.05(-0.93%)
May 23, 2011 5.483 5.496 5.333 5.350 150,768 -0.22(-3.89%)
May 20, 2011 5.577 5.633 5.507 5.567 131,712 -0.04(-0.77%)
May 19, 2011 5.570 5.626 5.537 5.610 52,020 +0.07(+1.32%)
May 18, 2011 5.457 5.537 5.413 5.537 48,987 +0.08(+1.53%)
May 17, 2011 5.457 5.483 5.427 5.453 38,136 -0.04(-0.67%)
May 16, 2011 5.620 5.620 5.457 5.490 63,060 -0.16(-2.89%)
May 13, 2011 5.720 5.720 5.640 5.653 29,397 -0.05(-0.93%)
May 12, 2011 5.660 5.727 5.630 5.707 53,970 +0.02(+0.29%)
May 11, 2011 5.707 5.750 5.667 5.690 59,793 -0.04(-0.76%)
May 10, 2011 5.617 5.733 5.553 5.733 72,084 +0.14(+2.56%)
May 09, 2011 5.447 5.597 5.447 5.590 59,022 +0.12(+2.19%)
May 06, 2011 5.523 5.597 5.427 5.470 64,089 +0.01(+0.12%)
May 05, 2011 5.510 5.617 5.413 5.463 61,026 -0.04(-0.73%)
May 04, 2011 5.603 5.660 5.500 5.503 92,286 -0.11(-1.90%)
May 03, 2011 5.527 5.743 5.527 5.610 98,565 +0.10(+1.88%)
May 02, 2011 5.550 5.550 5.507 5.507 68,511 -0.25(-4.40%)
Apr 29, 2011 5.760 5.816 5.613 5.760 112,704 +0.01(+0.12%)
Apr 28, 2011 5.587 5.753 5.587 5.753 93,807 +0.17(+2.98%)
Apr 27, 2011 5.570 5.610 5.527 5.587 56,667 +0.00(+0.06%)
Apr 26, 2011 5.573 5.593 5.447 5.583 96,669 +0.01(+0.12%)
Apr 25, 2011 5.430 5.577 5.430 5.577 56,079 +0.09(+1.64%)
Apr 21, 2011 5.467 5.487 5.390 5.487 33,663 +0.05(+0.98%)
Apr 20, 2011 5.413 5.433 5.070 5.433 50,226 +0.09(+1.68%)
Apr 19, 2011 5.493 5.512 5.343 5.343 51,009 -0.09(-1.72%)
Apr 18, 2011 5.393 5.507 5.353 5.437 41,568 -0.04(-0.73%)
Apr 15, 2011 5.273 5.487 5.253 5.477 80,757 +0.19(+3.66%)
Apr 14, 2011 5.247 5.293 5.233 5.283 16,485 -0.00(-0.06%)
Apr 13, 2011 5.327 5.339 5.267 5.287 97,182 +0.01(+0.19%)
Apr 12, 2011 5.327 5.417 5.277 5.277 43,920 -0.07(-1.37%)
Apr 11, 2011 5.333 5.400 5.333 5.350 53,010 +0.02(+0.38%)
Apr 08, 2011 5.530 5.537 5.313 5.330 71,178 -0.15(-2.68%)
Apr 07, 2011 5.530 5.583 5.450 5.477 65,664 -0.07(-1.20%)
Apr 06, 2011 5.403 5.580 5.397 5.543 179,796 +0.14(+2.65%)
Apr 05, 2011 5.337 5.417 5.337 5.400 31,944 +0.04(+0.68%)
Apr 04, 2011 5.387 5.417 5.294 5.363 108,408 +0.01(+0.19%)
Apr 01, 2011 5.340 5.365 5.267 5.353 90,516 +0.03(+0.63%)
Mar 31, 2011 5.273 5.333 5.213 5.320 136,641 +0.06(+1.20%)
Mar 30, 2011 5.257 5.257 5.257 5.257 85,407 +0.07(+1.41%)
Mar 29, 2011 4.957 5.233 4.957 5.183 191,280 +0.34(+6.95%)
Mar 28, 2011 4.887 4.997 4.787 4.847 95,361 -0.04(-0.75%)
Mar 25, 2011 4.867 4.960 4.867 4.883 37,446 +0.03(+0.62%)
Mar 24, 2011 4.860 4.860 4.810 4.853 37,245 +0.01(+0.28%)
Mar 23, 2011 4.767 4.855 4.750 4.840 53,424 +0.05(+1.11%)
Mar 22, 2011 4.767 4.797 4.727 4.787 33,522 +0.03(+0.63%)
Mar 21, 2011 4.671 4.757 4.671 4.757 48,327 +0.14(+3.03%)
Mar 18, 2011 4.637 4.640 4.547 4.617 113,946 +0.02(+0.44%)
Mar 17, 2011 4.633 4.647 4.583 4.597 62,760 +0.05(+1.10%)
Mar 16, 2011 4.513 4.600 4.513 4.547 92,658 +0.02(+0.44%)
Mar 15, 2011 4.507 4.543 4.507 4.527 53,613 -0.03(-0.59%)
Mar 14, 2011 4.583 4.640 4.510 4.553 74,847 -0.05(-1.01%)
Mar 11, 2011 4.627 4.627 4.452 4.600 110,844 -0.06(-1.29%)
Mar 10, 2011 4.883 4.897 4.660 4.660 123,849 -0.30(-6.05%)
Mar 09, 2011 4.900 4.973 4.870 4.960 22,632 +0.06(+1.16%)
Mar 08, 2011 4.850 4.943 4.850 4.903 29,043 +0.07(+1.38%)
Mar 07, 2011 5.007 5.016 4.837 4.837 86,850 -0.13(-2.68%)
Mar 04, 2011 5.007 5.010 4.903 4.970 69,981 -0.02(-0.40%)
Mar 03, 2011 4.977 5.033 4.950 4.990 68,754 +0.06(+1.15%)
Mar 02, 2011 4.820 4.953 4.820 4.933 24,351 +0.12(+2.56%)
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.