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

Rex American Resources Corp (NY: REX )

57.25 -0.91 (-1.56%)
Streaming Delayed Price Updated: 2:58 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 31, 2002 5.217 5.463 5.157 5.403 151,500 +0.23(+4.51%)
May 28, 2002 5.350 5.417 5.170 5.170 171,600 -0.14(-2.64%)
May 27, 2002 4.950 5.497 4.950 5.310 238,800 +0.00(+0.00%)
May 24, 2002 4.950 5.497 4.950 5.310 238,800 +0.39(+7.85%)
May 23, 2002 4.813 4.987 4.813 4.923 136,800 +0.12(+2.57%)
May 22, 2002 4.883 4.900 4.567 4.800 305,700 -0.06(-1.23%)
May 21, 2002 4.887 4.917 4.783 4.860 119,700 -0.03(-0.55%)
May 20, 2002 4.903 4.967 4.850 4.887 168,000 -0.07(-1.35%)
May 17, 2002 5.067 5.067 4.943 4.953 181,500 -0.15(-3.00%)
May 16, 2002 5.067 5.163 5.067 5.107 89,100 +0.03(+0.53%)
May 15, 2002 5.167 5.183 5.017 5.080 106,500 -0.09(-1.68%)
May 14, 2002 5.023 5.167 5.023 5.167 133,800 +0.18(+3.54%)
May 13, 2002 5.017 5.090 4.940 4.990 99,000 -0.04(-0.86%)
May 10, 2002 5.380 5.380 4.987 5.033 141,000 -0.34(-6.39%)
May 09, 2002 5.417 5.433 5.233 5.377 97,500 -0.07(-1.35%)
May 08, 2002 5.533 5.533 5.397 5.450 176,700 -0.02(-0.30%)
May 07, 2002 5.567 5.567 5.450 5.467 133,200 -0.09(-1.62%)
May 06, 2002 5.600 5.733 5.500 5.557 394,500 +0.01(+0.12%)
May 03, 2002 5.483 5.553 5.417 5.550 314,100 +0.08(+1.52%)
May 02, 2002 5.417 5.550 5.367 5.467 307,200 +0.13(+2.50%)
May 01, 2002 4.960 5.347 4.917 5.333 540,000 +0.34(+6.81%)
Apr 30, 2002 4.840 4.993 4.837 4.993 151,800 +0.07(+1.49%)
Apr 29, 2002 4.950 4.993 4.840 4.920 249,600 -0.03(-0.61%)
Apr 26, 2002 5.000 5.033 4.837 4.950 103,500 -0.05(-1.00%)
Apr 25, 2002 4.997 5.093 4.957 5.000 176,400 +0.00(+0.07%)
Apr 24, 2002 4.950 5.053 4.950 4.997 194,100 +0.02(+0.47%)
Apr 23, 2002 5.050 5.057 4.950 4.973 690,000 -0.11(-2.10%)
Apr 22, 2002 5.083 5.083 4.980 5.080 242,100 +0.02(+0.33%)
Apr 19, 2002 4.983 5.133 4.983 5.063 609,600 +0.11(+2.29%)
Apr 18, 2002 5.083 5.083 4.937 4.950 149,400 -0.11(-2.24%)
Apr 17, 2002 5.213 5.213 5.017 5.063 217,200 -0.08(-1.62%)
Apr 16, 2002 5.127 5.167 5.023 5.147 340,200 +0.07(+1.31%)
Apr 15, 2002 5.333 5.333 4.937 5.080 356,700 -0.21(-4.03%)
Apr 12, 2002 5.267 5.363 5.267 5.293 316,200 +0.03(+0.51%)
Apr 11, 2002 5.417 5.433 5.240 5.267 128,100 -0.15(-2.77%)
Apr 10, 2002 5.483 5.483 5.233 5.417 366,300 -0.07(-1.22%)
Apr 09, 2002 5.617 5.700 5.450 5.483 302,400 -0.10(-1.79%)
Apr 08, 2002 5.517 5.610 5.500 5.583 102,900 +0.02(+0.42%)
Apr 05, 2002 5.633 5.647 5.503 5.560 83,100 -0.11(-1.88%)
Apr 04, 2002 5.717 5.783 5.533 5.667 168,000 -0.08(-1.45%)
Apr 03, 2002 5.250 5.750 5.250 5.750 264,900 +0.41(+7.68%)
Apr 02, 2002 5.690 5.690 5.303 5.340 373,800 -0.43(-7.40%)
Apr 01, 2002 6.063 6.063 5.623 5.767 344,100 -0.30(-4.95%)
Mar 29, 2002 6.100 6.100 5.933 6.067 248,700 +0.00(+0.00%)
Mar 28, 2002 6.100 6.100 5.933 6.067 248,700 -0.02(-0.27%)
Mar 27, 2002 6.000 6.160 5.667 6.083 1,008,000 +0.40(+7.04%)
Mar 26, 2002 5.600 5.750 5.533 5.683 215,100 +0.13(+2.40%)
Mar 25, 2002 5.283 5.567 5.253 5.550 140,100 +0.27(+5.05%)
Mar 22, 2002 5.210 5.337 5.167 5.283 98,100 +0.03(+0.63%)
Mar 21, 2002 5.483 5.503 5.167 5.250 168,900 -0.23(-4.26%)
Mar 20, 2002 5.483 5.667 5.467 5.483 66,900 -0.03(-0.60%)
Mar 19, 2002 5.473 5.527 5.413 5.517 79,500 -0.01(-0.18%)
Mar 18, 2002 5.613 5.613 5.497 5.527 54,600 -0.09(-1.54%)
Mar 15, 2002 5.517 5.623 5.500 5.613 65,400 +0.15(+2.68%)
Mar 14, 2002 5.470 5.523 5.447 5.467 58,800 +0.03(+0.55%)
Mar 13, 2002 5.600 5.633 5.437 5.437 87,000 -0.20(-3.49%)
Mar 12, 2002 5.640 5.683 5.533 5.633 85,800 -0.00(-0.06%)
Mar 11, 2002 5.373 5.700 5.357 5.637 195,000 +0.30(+5.62%)
Mar 08, 2002 5.433 5.500 5.333 5.337 90,600 -0.05(-0.93%)
Mar 07, 2002 5.350 5.500 5.267 5.387 158,700 +0.17(+3.26%)
Mar 06, 2002 5.290 5.450 5.217 5.217 254,100 -0.07(-1.39%)
Mar 05, 2002 5.233 5.300 5.183 5.290 300,000 +0.10(+1.86%)
Mar 04, 2002 5.060 5.240 5.060 5.193 312,300 +0.19(+3.87%)
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.