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

Rex American Resources Corp (NY: REX )

57.32 -0.84 (-1.44%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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 28, 2004 4.107 4.227 4.060 4.100 246,000 +0.02(+0.41%)
May 27, 2004 4.087 4.117 4.003 4.083 96,300 +0.00(+0.00%)
May 26, 2004 4.093 4.133 4.013 4.083 89,400 +0.00(+0.00%)
May 25, 2004 4.073 4.093 4.048 4.083 72,600 +0.04(+0.91%)
May 24, 2004 3.970 4.087 3.970 4.047 183,000 +0.11(+2.79%)
May 21, 2004 3.943 3.960 3.900 3.937 168,300 -0.00(-0.08%)
May 20, 2004 3.767 3.947 3.767 3.940 167,100 +0.17(+4.60%)
May 19, 2004 3.933 3.933 3.660 3.767 421,500 -0.16(-4.07%)
May 18, 2004 4.023 4.023 3.773 3.927 154,200 -0.10(-2.40%)
May 17, 2004 3.950 4.027 3.810 4.023 243,000 -0.05(-1.23%)
May 14, 2004 4.383 4.383 4.050 4.073 109,500 -0.31(-7.07%)
May 13, 2004 4.243 4.467 4.237 4.383 144,900 +0.14(+3.38%)
May 12, 2004 4.480 4.480 4.183 4.240 177,900 -0.24(-5.36%)
May 11, 2004 4.573 4.583 4.443 4.480 67,200 -0.09(-1.90%)
May 10, 2004 4.437 4.627 4.437 4.567 91,500 +0.11(+2.55%)
May 07, 2004 4.650 4.653 4.437 4.453 60,600 -0.22(-4.71%)
May 06, 2004 4.743 4.743 4.630 4.673 100,500 -0.09(-1.89%)
May 05, 2004 4.937 4.957 4.733 4.763 86,400 -0.17(-3.45%)
May 04, 2004 4.983 5.000 4.890 4.933 81,900 -0.06(-1.27%)
May 03, 2004 4.733 5.077 4.733 4.997 361,200 +0.23(+4.83%)
Apr 30, 2004 4.917 4.917 4.713 4.767 76,800 -0.18(-3.70%)
Apr 29, 2004 4.897 4.990 4.897 4.950 144,300 +0.05(+1.09%)
Apr 28, 2004 5.113 5.113 4.897 4.897 89,100 -0.18(-3.48%)
Apr 27, 2004 5.090 5.117 5.037 5.073 119,700 +0.00(+0.00%)
Apr 26, 2004 5.200 5.213 5.057 5.073 464,700 +0.03(+0.66%)
Apr 23, 2004 4.950 5.040 4.947 5.040 144,000 +0.04(+0.80%)
Apr 22, 2004 4.933 5.017 4.907 5.000 144,000 +0.07(+1.35%)
Apr 21, 2004 4.717 4.933 4.700 4.933 78,000 +0.25(+5.34%)
Apr 20, 2004 4.693 4.733 4.683 4.683 84,600 +0.02(+0.50%)
Apr 19, 2004 4.717 4.717 4.617 4.660 72,000 -0.01(-0.29%)
Apr 16, 2004 4.667 4.710 4.623 4.673 58,800 -0.08(-1.61%)
Apr 15, 2004 4.700 4.763 4.700 4.750 84,300 +0.05(+1.06%)
Apr 14, 2004 4.750 4.757 4.683 4.700 165,900 -0.03(-0.70%)
Apr 13, 2004 4.950 4.950 4.657 4.733 329,700 -0.26(-5.27%)
Apr 12, 2004 5.117 5.117 4.970 4.997 62,100 -0.10(-2.03%)
Apr 08, 2004 5.133 5.133 5.097 5.100 92,400 -0.01(-0.26%)
Apr 07, 2004 5.200 5.200 5.113 5.113 88,500 -0.06(-1.22%)
Apr 06, 2004 5.200 5.200 5.160 5.177 48,300 -0.04(-0.83%)
Apr 05, 2004 5.167 5.267 5.167 5.220 161,400 +0.05(+1.03%)
Apr 02, 2004 5.167 5.183 5.117 5.167 233,400 -0.05(-0.96%)
Apr 01, 2004 5.247 5.247 5.200 5.217 135,900 -0.03(-0.57%)
Mar 31, 2004 5.333 5.333 5.030 5.247 363,900 +0.07(+1.29%)
Mar 30, 2004 5.167 5.200 5.050 5.180 240,000 +0.05(+0.91%)
Mar 29, 2004 4.933 5.133 4.880 5.133 150,600 +0.25(+5.19%)
Mar 26, 2004 4.837 4.900 4.800 4.880 91,500 +0.08(+1.60%)
Mar 25, 2004 4.750 4.833 4.750 4.803 67,200 +0.08(+1.77%)
Mar 24, 2004 4.700 4.803 4.700 4.720 66,300 +0.04(+0.78%)
Mar 23, 2004 4.733 4.790 4.623 4.683 82,200 -0.03(-0.71%)
Mar 22, 2004 4.670 4.740 4.653 4.717 78,600 +0.05(+1.07%)
Mar 19, 2004 4.717 4.717 4.667 4.667 37,800 -0.02(-0.36%)
Mar 18, 2004 4.667 4.707 4.667 4.683 96,000 +0.01(+0.21%)
Mar 17, 2004 4.650 4.713 4.650 4.673 34,500 +0.04(+0.86%)
Mar 16, 2004 4.670 4.670 4.600 4.633 103,200 -0.03(-0.71%)
Mar 15, 2004 4.633 4.693 4.617 4.667 56,100 +0.03(+0.72%)
Mar 12, 2004 4.583 4.667 4.583 4.633 100,500 +0.07(+1.46%)
Mar 11, 2004 4.583 4.650 4.550 4.567 109,800 -0.05(-1.08%)
Mar 10, 2004 4.673 4.673 4.600 4.617 136,500 -0.07(-1.42%)
Mar 09, 2004 4.733 4.733 4.603 4.683 95,400 -0.07(-1.40%)
Mar 08, 2004 4.903 4.903 4.750 4.750 62,400 -0.12(-2.46%)
Mar 05, 2004 4.733 4.900 4.733 4.870 148,500 +0.14(+2.89%)
Mar 04, 2004 4.790 4.790 4.733 4.733 247,200 -0.02(-0.49%)
Mar 03, 2004 4.800 4.803 4.733 4.757 95,700 -0.06(-1.18%)
Mar 02, 2004 4.717 4.817 4.700 4.813 94,800 +0.08(+1.62%)
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.