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, 2005 4.833 4.913 4.643 4.667 57,600 -0.14(-2.91%)
May 27, 2005 4.590 4.833 4.590 4.807 34,200 +0.20(+4.34%)
May 26, 2005 4.617 4.640 4.590 4.607 10,200 -0.03(-0.65%)
May 25, 2005 4.750 4.750 4.633 4.637 21,000 -0.09(-1.90%)
May 24, 2005 4.753 4.800 4.727 4.727 18,000 -0.02(-0.49%)
May 23, 2005 4.833 4.833 4.750 4.750 14,700 +0.02(+0.35%)
May 20, 2005 4.733 4.767 4.700 4.733 49,800 +0.03(+0.64%)
May 19, 2005 4.833 4.833 4.690 4.703 33,600 -0.12(-2.49%)
May 18, 2005 4.553 4.867 4.553 4.823 32,700 +0.26(+5.70%)
May 17, 2005 4.517 4.563 4.500 4.563 123,000 +0.06(+1.41%)
May 16, 2005 4.527 4.543 4.450 4.500 77,400 -0.04(-0.81%)
May 13, 2005 4.507 4.570 4.500 4.537 29,100 -0.03(-0.66%)
May 12, 2005 4.543 4.567 4.543 4.567 31,800 +0.03(+0.59%)
May 11, 2005 4.517 4.563 4.497 4.540 266,400 -0.00(-0.07%)
May 10, 2005 4.437 4.553 4.433 4.543 45,300 +0.11(+2.48%)
May 09, 2005 4.560 4.593 4.403 4.433 36,300 -0.12(-2.71%)
May 06, 2005 4.540 4.567 4.510 4.557 6,300 +0.02(+0.37%)
May 05, 2005 4.553 4.623 4.520 4.540 28,500 -0.01(-0.22%)
May 04, 2005 4.483 4.630 4.483 4.550 50,700 +0.09(+1.94%)
May 03, 2005 4.490 4.500 4.440 4.463 26,400 -0.03(-0.59%)
May 02, 2005 4.473 4.490 4.427 4.490 33,600 +0.03(+0.75%)
Apr 29, 2005 4.393 4.457 4.363 4.457 30,300 +0.07(+1.60%)
Apr 28, 2005 4.513 4.517 4.373 4.387 54,600 -0.13(-2.81%)
Apr 27, 2005 4.487 4.517 4.433 4.513 38,400 +0.03(+0.67%)
Apr 26, 2005 4.493 4.513 4.473 4.483 29,100 -0.01(-0.30%)
Apr 25, 2005 4.590 4.597 4.457 4.497 39,600 -0.09(-1.89%)
Apr 22, 2005 4.467 4.583 4.437 4.583 72,000 +0.09(+1.93%)
Apr 21, 2005 4.457 4.500 4.410 4.497 53,100 +0.05(+1.05%)
Apr 20, 2005 4.527 4.527 4.420 4.450 61,500 -0.08(-1.69%)
Apr 19, 2005 4.437 4.527 4.437 4.527 33,300 +0.09(+2.11%)
Apr 18, 2005 4.533 4.550 4.403 4.433 72,300 -0.12(-2.56%)
Apr 15, 2005 4.553 4.583 4.500 4.550 40,200 -0.02(-0.51%)
Apr 14, 2005 4.630 4.630 4.563 4.573 29,400 -0.06(-1.29%)
Apr 13, 2005 4.800 4.800 4.627 4.633 62,400 -0.17(-3.47%)
Apr 12, 2005 4.703 4.800 4.703 4.800 31,500 +0.09(+1.91%)
Apr 11, 2005 4.693 4.710 4.650 4.710 37,500 +0.04(+0.78%)
Apr 08, 2005 4.700 4.723 4.617 4.673 51,300 -0.04(-0.85%)
Apr 07, 2005 4.860 4.873 4.683 4.713 29,400 -0.12(-2.42%)
Apr 06, 2005 4.717 4.860 4.717 4.830 81,300 +0.13(+2.77%)
Apr 05, 2005 4.907 4.907 4.700 4.700 103,500 -0.20(-4.15%)
Apr 04, 2005 4.683 4.950 4.683 4.903 124,800 +0.24(+5.07%)
Apr 01, 2005 4.700 4.777 4.633 4.667 125,700 -0.03(-0.71%)
Mar 31, 2005 4.483 4.813 4.483 4.700 189,900 +0.30(+6.82%)
Mar 30, 2005 4.267 4.400 4.260 4.400 80,700 +0.15(+3.45%)
Mar 29, 2005 4.267 4.273 4.233 4.253 57,000 -0.03(-0.70%)
Mar 28, 2005 4.253 4.300 4.237 4.283 110,400 +0.03(+0.63%)
Mar 24, 2005 4.233 4.270 4.220 4.257 123,300 +0.02(+0.39%)
Mar 23, 2005 4.223 4.250 4.223 4.240 68,400 +0.02(+0.39%)
Mar 22, 2005 4.300 4.313 4.200 4.223 61,200 -0.08(-1.78%)
Mar 21, 2005 4.327 4.350 4.300 4.300 31,500 -0.03(-0.69%)
Mar 18, 2005 4.380 4.413 4.327 4.330 83,700 -0.05(-1.07%)
Mar 17, 2005 4.460 4.460 4.357 4.377 37,500 -0.09(-1.94%)
Mar 16, 2005 4.600 4.603 4.446 4.463 67,800 -0.14(-3.11%)
Mar 15, 2005 4.633 4.693 4.577 4.607 50,100 -0.03(-0.58%)
Mar 14, 2005 4.663 4.663 4.630 4.633 89,100 -0.02(-0.50%)
Mar 11, 2005 4.667 4.703 4.630 4.657 65,100 -0.01(-0.29%)
Mar 10, 2005 4.677 4.697 4.667 4.670 96,900 -0.01(-0.28%)
Mar 09, 2005 4.703 4.703 4.660 4.683 78,000 -0.02(-0.50%)
Mar 08, 2005 4.633 4.740 4.633 4.707 93,300 +0.07(+1.58%)
Mar 07, 2005 4.667 4.677 4.600 4.633 152,100 -0.07(-1.42%)
Mar 04, 2005 4.733 4.753 4.697 4.700 62,100 +0.00(+0.00%)
Mar 03, 2005 4.770 4.783 4.627 4.700 244,200 -0.05(-1.12%)
Mar 02, 2005 4.717 4.800 4.717 4.753 28,200 +0.04(+0.92%)
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.