Indicators

Rex American Resources Corp (NY: REX )

48.50 +0.09 (+0.19%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.000	6.237	5.823	6.000	137,181	-0.01(-0.22%)
May 27, 2010	5.280	6.063	5.280	6.013	217,221	+0.85(+16.54%)
May 26, 2010	5.160	5.247	5.150	5.160	831	-0.03(-0.51%)
May 25, 2010	5.153	5.207	5.123	5.187	80,436	-0.06(-1.14%)
May 24, 2010	5.270	5.330	5.213	5.247	82,251	-0.07(-1.25%)
May 21, 2010	5.143	5.333	5.083	5.313	124,914	+0.12(+2.24%)
May 20, 2010	5.347	5.413	5.162	5.197	61,509	-0.17(-3.17%)
May 19, 2010	5.430	5.483	5.244	5.367	67,692	-0.05(-0.92%)
May 18, 2010	5.647	5.647	5.417	5.417	143,859	-0.10(-1.87%)
May 17, 2010	5.633	5.707	5.457	5.520	121,254	-0.05(-0.90%)
May 14, 2010	5.570	5.697	5.533	5.570	49,095	-0.20(-3.41%)
May 13, 2010	5.763	5.767	5.712	5.767	58,848	+0.02(+0.29%)
May 12, 2010	5.657	5.767	5.563	5.750	93,621	+0.12(+2.07%)
May 11, 2010	5.753	5.777	5.620	5.633	37,314	-0.13(-2.31%)
May 10, 2010	5.753	5.800	5.640	5.767	78,141	+0.29(+5.30%)
May 07, 2010	5.560	5.607	5.390	5.477	67,098	-0.12(-2.09%)
May 06, 2010	5.483	5.820	5.477	5.593	111,951	+0.07(+1.21%)
May 05, 2010	5.537	5.547	5.503	5.527	49,845	-0.07(-1.31%)
May 04, 2010	5.830	5.830	5.577	5.600	100,155	-0.32(-5.46%)

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.