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

Rex American Resources Corp (NY: REX )

44.73 -0.18 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2009 10.63 11.00 10.48 10.72 24,977 +0.30(+2.88%)
Mar 30, 2009 10.63 10.80 9.700 10.42 37,847 -2.49(-19.29%)
Mar 26, 2009 12.21 12.92 12.21 12.91 36,205 +0.91(+7.58%)
Mar 25, 2009 11.77 12.60 11.40 12.00 61,607 +0.42(+3.63%)
Mar 24, 2009 12.89 13.28 11.57 11.58 65,237 -1.92(-14.22%)
Mar 23, 2009 12.50 13.50 12.32 13.50 90,917 +1.89(+16.28%)
Mar 20, 2009 11.82 12.40 11.43 11.61 66,238 -0.11(-0.94%)
Mar 19, 2009 11.17 11.86 10.56 11.72 77,882 +0.77(+7.00%)
Mar 18, 2009 9.850 11.49 9.850 10.95 95,803 +0.87(+8.67%)
Mar 17, 2009 9.180 10.08 8.850 10.08 32,356 +0.86(+9.33%)
Mar 16, 2009 9.550 9.885 9.130 9.220 59,702 +0.05(+0.55%)
Mar 13, 2009 9.320 9.710 8.850 9.170 0 -0.12(-1.29%)
Mar 12, 2009 7.960 9.410 7.840 9.290 86,743 +1.17(+14.41%)
Mar 11, 2009 7.950 8.300 7.870 8.120 42,716 +0.27(+3.44%)
Mar 10, 2009 7.170 8.010 7.020 7.850 39,260 +0.94(+13.60%)
Mar 09, 2009 6.890 7.000 6.640 6.910 96,853 +0.05(+0.73%)
Mar 06, 2009 5.560 7.120 5.520 6.860 0 +0.56(+8.89%)
Mar 05, 2009 6.470 6.610 6.050 6.300 31,168 -0.44(-6.53%)
Mar 04, 2009 6.490 6.890 6.420 6.740 23,359 +0.28(+4.33%)
Mar 02, 2009 6.550 6.550 6.210 6.460 26,749 -0.09(-1.37%)
Feb 27, 2009 6.550 7.140 6.550 6.550 0 -0.08(-1.21%)
Feb 26, 2009 7.180 7.180 6.620 6.630 25,695 -0.49(-6.88%)
Feb 25, 2009 6.890 7.440 6.370 7.120 58,883 +0.19(+2.74%)
Feb 24, 2009 6.590 7.070 6.510 6.930 31,153 +0.38(+5.80%)
Feb 23, 2009 7.190 7.200 6.460 6.550 35,688 -0.57(-8.01%)
Feb 20, 2009 6.300 7.180 6.240 7.120 0 +0.73(+11.42%)
Feb 19, 2009 6.620 6.620 5.990 6.390 51,338 -0.19(-2.89%)
Feb 18, 2009 6.750 6.850 6.440 6.580 28,580 -0.17(-2.52%)
Feb 17, 2009 7.010 7.010 6.670 6.750 29,609 -0.64(-8.66%)
Feb 13, 2009 7.500 7.560 7.390 7.390 18,222 -0.14(-1.86%)
Feb 12, 2009 7.360 7.550 7.290 7.530 30,667 +0.00(+0.00%)
Feb 11, 2009 7.490 7.700 7.380 7.530 13,928 +0.12(+1.62%)
Feb 10, 2009 7.580 7.910 7.340 7.410 33,722 -0.26(-3.39%)
Feb 09, 2009 7.570 8.010 7.430 7.670 43,100 +0.08(+1.05%)
Feb 06, 2009 6.830 7.830 6.830 7.590 0 +0.73(+10.64%)
Feb 05, 2009 6.830 7.000 6.670 6.860 45,550 +0.04(+0.59%)
Feb 04, 2009 6.660 6.930 6.580 6.820 21,925 +0.22(+3.33%)
Feb 03, 2009 6.310 6.670 5.990 6.600 53,757 +0.33(+5.26%)
Feb 02, 2009 5.700 6.890 5.680 6.270 64,012 +0.47(+8.10%)
Jan 30, 2009 6.360 6.360 5.760 5.800 0 -0.49(-7.79%)
Jan 29, 2009 6.850 6.990 6.150 6.290 26,834 -0.74(-10.53%)
Jan 28, 2009 6.700 7.030 6.610 7.030 16,320 +0.32(+4.77%)
Jan 27, 2009 6.980 7.120 6.450 6.710 17,839 -0.26(-3.73%)
Jan 26, 2009 6.500 7.060 6.360 6.970 8,100 +0.46(+7.07%)
Jan 23, 2009 6.530 6.710 6.460 6.510 20,250 -0.26(-3.84%)
Jan 22, 2009 6.900 7.090 6.690 6.770 21,200 -0.33(-4.65%)
Jan 21, 2009 6.530 7.120 6.430 7.100 36,630 +0.52(+7.90%)
Jan 20, 2009 7.090 7.090 6.558 6.580 38,625 -0.64(-8.86%)
Jan 16, 2009 6.750 7.300 6.590 7.220 0 +0.53(+7.92%)
Jan 15, 2009 6.110 6.800 6.010 6.690 40,779 +0.64(+10.58%)
Jan 14, 2009 6.740 6.900 6.000 6.050 63,357 -0.99(-14.06%)
Jan 13, 2009 7.090 7.290 6.990 7.040 33,248 -0.11(-1.54%)
Jan 12, 2009 7.340 7.340 6.920 7.150 34,888 -0.24(-3.25%)
Jan 09, 2009 8.300 8.300 7.350 7.390 30,526 -0.90(-10.86%)
Jan 08, 2009 7.740 8.350 7.410 8.290 76,528 +0.54(+6.97%)
Jan 07, 2009 7.860 7.980 7.680 7.750 149,554 -0.27(-3.37%)
Jan 06, 2009 7.620 8.150 7.620 8.020 56,783 +0.31(+4.02%)
Jan 05, 2009 7.970 8.020 7.500 7.710 78,841 -0.23(-2.90%)
Jan 02, 2009 8.080 8.190 7.590 7.940 0 -0.13(-1.61%)
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.