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 31, 2012 6.207 6.293 6.043 6.140 268,239 -0.08(-1.29%)
May 30, 2012 6.527 6.527 6.170 6.220 387,789 -0.41(-6.18%)
May 29, 2012 6.570 6.643 6.543 6.630 106,728 +0.11(+1.69%)
May 25, 2012 6.475 6.550 6.383 6.520 115,233 +0.06(+0.98%)
May 24, 2012 6.287 6.493 6.287 6.457 146,295 +0.16(+2.60%)
May 23, 2012 6.397 6.397 6.117 6.293 141,069 -0.15(-2.28%)
May 22, 2012 6.747 6.923 6.387 6.440 182,949 -0.30(-4.40%)
May 21, 2012 6.687 6.767 6.604 6.737 132,819 +0.05(+0.75%)
May 18, 2012 6.827 6.827 6.673 6.687 102,603 -0.14(-2.10%)
May 17, 2012 7.153 7.153 6.800 6.830 168,504 -0.33(-4.61%)
May 16, 2012 7.153 7.323 7.107 7.160 107,316 +0.02(+0.28%)
May 15, 2012 7.190 7.260 7.080 7.140 108,831 -0.02(-0.33%)
May 14, 2012 7.450 7.493 7.094 7.163 251,097 -0.41(-5.41%)
May 11, 2012 7.507 7.597 7.463 7.573 99,435 +0.00(+0.04%)
May 10, 2012 7.713 7.742 7.400 7.570 151,227 -0.12(-1.52%)
May 09, 2012 7.477 7.770 7.407 7.687 148,152 +0.11(+1.41%)
May 08, 2012 7.833 7.833 7.367 7.580 190,536 -0.32(-4.09%)
May 07, 2012 8.183 8.183 7.790 7.903 212,142 -0.33(-4.05%)
May 04, 2012 8.647 8.653 8.180 8.237 155,355 -0.47(-5.43%)
May 03, 2012 8.953 8.967 8.557 8.710 188,883 -0.28(-3.08%)
May 02, 2012 9.010 9.123 8.783 8.987 144,048 -0.07(-0.74%)
May 01, 2012 9.227 9.350 9.023 9.053 107,244 -0.19(-2.09%)
Apr 30, 2012 9.287 9.350 9.207 9.247 99,669 -0.06(-0.61%)
Apr 27, 2012 9.157 9.363 9.062 9.303 116,571 +0.20(+2.20%)
Apr 26, 2012 9.127 9.150 8.950 9.103 75,972 -0.03(-0.33%)
Apr 25, 2012 9.180 9.230 9.050 9.133 68,154 +0.04(+0.40%)
Apr 24, 2012 9.087 9.147 8.970 9.097 98,691 +0.00(+0.00%)
Apr 23, 2012 9.377 9.377 9.003 9.097 231,762 -0.36(-3.84%)
Apr 20, 2012 9.510 9.557 9.380 9.460 105,702 +0.00(+0.04%)
Apr 19, 2012 9.523 9.610 9.347 9.457 159,930 -0.06(-0.67%)
Apr 18, 2012 9.777 9.777 9.467 9.520 217,989 -0.33(-3.32%)
Apr 17, 2012 10.01 10.06 9.833 9.847 118,101 -0.11(-1.07%)
Apr 16, 2012 10.00 10.11 9.917 9.953 144,981 -0.01(-0.07%)
Apr 13, 2012 10.01 10.09 9.887 9.960 91,470 -0.08(-0.76%)
Apr 12, 2012 10.08 10.13 9.793 10.04 204,138 -0.01(-0.13%)
Apr 11, 2012 9.550 10.08 9.430 10.05 289,356 +0.58(+6.12%)
Apr 10, 2012 9.997 10.06 9.333 9.470 340,506 -0.54(-5.36%)
Apr 09, 2012 10.14 10.14 9.977 10.01 161,454 -0.24(-2.37%)
Apr 05, 2012 10.34 10.34 10.04 10.25 256,191 -0.10(-0.93%)
Apr 04, 2012 10.53 10.58 10.22 10.35 212,067 -0.24(-2.30%)
Apr 03, 2012 10.51 10.66 10.49 10.59 191,355 +0.09(+0.83%)
Apr 02, 2012 10.22 10.54 10.19 10.50 183,777 +0.27(+2.64%)
Mar 30, 2012 10.36 10.36 10.09 10.23 164,175 -0.09(-0.90%)
Mar 29, 2012 10.12 10.33 9.893 10.33 184,584 +0.18(+1.81%)
Mar 28, 2012 10.46 10.53 10.04 10.14 179,079 -0.34(-3.27%)
Mar 27, 2012 10.52 10.62 10.41 10.49 170,832 -0.03(-0.29%)
Mar 26, 2012 10.93 10.93 10.44 10.52 263,487 -0.29(-2.68%)
Mar 23, 2012 10.60 10.81 10.42 10.81 144,327 +0.28(+2.66%)
Mar 22, 2012 10.68 10.72 10.45 10.53 133,020 -0.22(-2.02%)
Mar 21, 2012 10.37 10.88 10.35 10.74 151,875 +0.31(+2.97%)
Mar 20, 2012 10.46 10.63 10.32 10.43 198,132 -0.14(-1.32%)
Mar 19, 2012 10.96 10.96 10.52 10.57 376,599 -0.36(-3.29%)
Mar 16, 2012 11.21 11.25 10.92 10.93 246,483 -0.26(-2.29%)
Mar 15, 2012 11.06 11.31 10.89 11.19 316,422 +0.08(+0.69%)
Mar 14, 2012 11.19 11.29 11.07 11.11 301,230 -0.03(-0.30%)
Mar 13, 2012 11.17 11.32 10.97 11.15 400,428 +0.28(+2.58%)
Mar 12, 2012 10.78 11.00 10.67 10.87 292,407 +0.15(+1.40%)
Mar 09, 2012 10.72 10.98 10.66 10.72 248,814 +0.07(+0.66%)
Mar 08, 2012 10.69 10.72 10.36 10.65 144,159 +0.06(+0.60%)
Mar 07, 2012 9.990 10.65 9.990 10.58 174,180 +0.65(+6.51%)
Mar 06, 2012 9.360 9.993 9.301 9.937 158,766 +0.41(+4.34%)
Mar 05, 2012 9.500 9.537 9.300 9.523 243,345 -0.04(-0.45%)
Mar 02, 2012 10.02 10.02 9.487 9.567 267,852 -0.48(-4.75%)
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.