Indicators

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.380	3.433	3.303	3.387	139,776	+0.02(+0.69%)
May 28, 2009	3.573	3.573	3.333	3.363	71,316	-0.16(-4.63%)
May 27, 2009	3.363	3.687	3.363	3.527	52,833	-0.21(-5.54%)
May 26, 2009	3.263	3.763	3.150	3.733	73,725	+0.56(+17.52%)
May 22, 2009	3.230	3.233	3.120	3.177	171,306	-0.06(-1.85%)
May 21, 2009	3.273	3.383	3.230	3.237	154,404	-0.11(-3.19%)
May 20, 2009	3.533	3.533	3.337	3.343	97,395	-0.16(-4.57%)
May 19, 2009	3.510	3.553	3.400	3.503	35,298	-0.03(-0.85%)
May 18, 2009	3.497	3.560	3.447	3.533	52,191	+0.09(+2.61%)
May 15, 2009	3.630	3.657	3.440	3.443	87,375	-0.16(-4.35%)
May 14, 2009	3.617	3.703	3.497	3.600	55,296	+0.02(+0.47%)
May 13, 2009	3.570	3.703	3.567	3.583	76,188	-0.08(-2.09%)
May 12, 2009	3.833	3.833	3.537	3.660	91,305	-0.15(-4.02%)
May 11, 2009	3.907	3.907	3.737	3.813	157,560	-0.20(-4.98%)
May 08, 2009	3.963	4.037	3.713	4.013	96,633	+0.14(+3.53%)
May 07, 2009	4.200	4.330	3.877	3.877	151,710	-0.32(-7.70%)
May 06, 2009	4.070	4.290	4.000	4.200	101,586	+0.18(+4.39%)
May 05, 2009	4.027	4.077	3.983	4.023	96,192	-0.06(-1.39%)
May 04, 2009	4.030	4.080	4.017	4.080	177,210	+0.13(+3.20%)

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.