Skip to main content

Rex American Resources Corp (NY: REX )

44.73 -0.18 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.147 4.220 4.037 4.117 131,220 -0.07(-1.59%)
Oct 29, 2009 4.137 4.280 4.113 4.183 60,990 +0.07(+1.70%)
Oct 28, 2009 4.283 4.283 4.087 4.113 67,539 -0.17(-4.04%)
Oct 27, 2009 4.320 4.333 4.270 4.287 42,390 -0.03(-0.69%)
Oct 26, 2009 4.227 4.340 4.227 4.317 352,707 +0.09(+2.21%)
Oct 23, 2009 4.250 4.250 4.220 4.223 88,179 -0.07(-1.55%)
Oct 22, 2009 4.167 4.323 4.130 4.290 70,251 +0.12(+2.88%)
Oct 21, 2009 4.157 4.333 4.137 4.170 144,726 +0.00(+0.00%)
Oct 20, 2009 4.120 4.243 4.100 4.170 140,112 +0.04(+0.89%)
Oct 19, 2009 4.060 4.143 4.033 4.133 51,120 +0.07(+1.64%)
Oct 16, 2009 4.050 4.103 4.000 4.067 70,488 -0.04(-0.97%)
Oct 15, 2009 4.083 4.113 4.050 4.107 69,495 -0.02(-0.48%)
Oct 14, 2009 4.083 4.143 3.970 4.127 128,574 +0.09(+2.31%)
Oct 13, 2009 3.887 4.080 3.887 4.033 460,383 +0.13(+3.42%)
Oct 12, 2009 3.777 3.910 3.776 3.900 78,594 +0.10(+2.63%)
Oct 09, 2009 3.737 3.800 3.710 3.800 36,765 +0.06(+1.69%)
Oct 08, 2009 3.793 3.817 3.737 3.737 72,687 -0.02(-0.53%)
Oct 07, 2009 3.647 3.807 3.630 3.757 54,594 +0.04(+1.17%)
Oct 06, 2009 3.843 3.843 3.687 3.713 75,039 -0.12(-3.05%)
Oct 05, 2009 3.683 3.867 3.647 3.830 288,051 +0.17(+4.55%)
Oct 02, 2009 3.573 3.710 3.570 3.663 92,814 +0.05(+1.48%)
Oct 01, 2009 3.510 3.680 3.510 3.610 177,891 -0.02(-0.64%)
Sep 30, 2009 3.607 3.767 3.510 3.633 142,530 +0.02(+0.65%)
Sep 29, 2009 3.600 3.633 3.570 3.610 180,249 -0.01(-0.18%)
Sep 28, 2009 3.583 3.650 3.580 3.617 103,647 +0.04(+1.02%)
Sep 25, 2009 3.567 3.617 3.557 3.580 49,200 +0.01(+0.28%)
Sep 24, 2009 3.563 3.593 3.553 3.570 45,243 +0.02(+0.66%)
Sep 23, 2009 3.573 3.583 3.433 3.547 125,658 -0.03(-0.84%)
Sep 22, 2009 3.513 3.593 3.513 3.577 50,463 +0.01(+0.28%)
Sep 21, 2009 3.590 3.600 3.543 3.567 30,069 -0.08(-2.19%)
Sep 18, 2009 3.518 3.687 3.477 3.647 220,566 +0.14(+4.09%)
Sep 17, 2009 3.457 3.597 3.393 3.503 111,987 +0.04(+1.25%)
Sep 16, 2009 3.333 3.460 3.333 3.460 76,194 +0.12(+3.70%)
Sep 15, 2009 3.393 3.393 3.333 3.337 758,484 -0.06(-1.86%)
Sep 14, 2009 3.367 3.450 3.347 3.400 76,014 +0.03(+0.89%)
Sep 11, 2009 3.393 3.463 3.303 3.370 50,850 -0.02(-0.69%)
Sep 10, 2009 3.493 3.530 3.320 3.393 167,445 -0.12(-3.32%)
Sep 09, 2009 3.533 3.560 3.377 3.510 80,937 +0.14(+4.15%)
Sep 08, 2009 3.317 3.377 3.293 3.370 282,993 +0.07(+2.02%)
Sep 04, 2009 3.313 3.430 3.250 3.303 75,300 -0.01(-0.30%)
Sep 03, 2009 3.347 3.400 3.250 3.313 91,647 -0.03(-0.80%)
Sep 02, 2009 3.400 3.417 3.333 3.340 89,172 -0.06(-1.86%)
Sep 01, 2009 3.480 3.580 3.320 3.403 74,889 -0.09(-2.58%)
Aug 31, 2009 3.570 3.607 3.493 3.493 78,723 -0.14(-3.85%)
Aug 28, 2009 3.770 3.823 3.577 3.633 86,919 -0.13(-3.45%)
Aug 27, 2009 3.777 3.813 3.660 3.763 73,374 -0.02(-0.53%)
Aug 26, 2009 3.757 3.837 3.717 3.783 119,607 -0.03(-0.70%)
Aug 25, 2009 3.767 3.877 3.670 3.810 101,496 +0.05(+1.42%)
Aug 24, 2009 3.870 3.900 3.727 3.757 126,075 -0.10(-2.68%)
Aug 21, 2009 3.643 3.860 3.597 3.860 90,105 +0.26(+7.32%)
Aug 20, 2009 3.617 3.623 3.567 3.597 30,063 -0.02(-0.55%)
Aug 19, 2009 3.530 3.630 3.510 3.617 87,648 +0.05(+1.31%)
Aug 18, 2009 3.577 3.703 3.503 3.570 203,421 +0.02(+0.66%)
Aug 17, 2009 3.597 3.643 3.400 3.547 83,463 -0.08(-2.30%)
Aug 14, 2009 3.677 3.703 3.603 3.630 74,136 -0.07(-1.80%)
Aug 13, 2009 3.763 3.897 3.647 3.697 241,308 -0.08(-2.20%)
Aug 12, 2009 3.733 3.910 3.670 3.780 93,132 +0.05(+1.25%)
Aug 11, 2009 3.840 3.910 3.697 3.733 103,599 -0.12(-3.03%)
Aug 10, 2009 3.857 3.913 3.800 3.850 100,302 -0.01(-0.17%)
Aug 07, 2009 3.767 3.957 3.737 3.857 139,620 +0.18(+4.99%)
Aug 06, 2009 3.673 3.767 3.607 3.673 48,549 +0.01(+0.18%)
Aug 05, 2009 3.720 3.863 3.577 3.667 110,100 -0.06(-1.61%)
Aug 04, 2009 3.860 3.860 3.703 3.727 51,015 -0.16(-4.03%)
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.