Skip to main content

Rex American Resources Corp (NY: REX )

56.72 -0.40 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 57.54 58.09 55.92 56.72 131,807 -0.40(-0.70%)
Apr 11, 2024 57.65 57.85 56.12 57.12 96,451 -0.68(-1.18%)
Apr 10, 2024 56.78 58.17 56.37 57.80 110,057 -0.29(-0.50%)
Apr 09, 2024 58.88 59.13 57.30 58.09 99,777 -0.32(-0.55%)
Apr 08, 2024 59.20 59.35 58.26 58.41 136,366 -0.39(-0.66%)
Apr 05, 2024 58.17 59.44 57.40 58.80 149,162 +0.80(+1.38%)
Apr 04, 2024 60.15 60.60 57.80 58.00 169,073 -1.63(-2.73%)
Apr 03, 2024 59.93 60.52 58.07 59.63 387,727 -0.27(-0.45%)
Apr 02, 2024 59.14 60.78 58.18 59.90 338,154 +0.99(+1.68%)
Apr 01, 2024 58.96 60.32 57.00 58.91 385,407 +0.20(+0.34%)
Mar 28, 2024 52.12 58.90 50.17 58.71 707,974 +14.79(+33.67%)
Mar 27, 2024 43.83 44.98 43.73 43.92 203,880 +0.12(+0.27%)
Mar 26, 2024 45.29 45.29 43.73 43.80 104,375 -1.26(-2.80%)
Mar 25, 2024 44.93 45.36 44.74 45.06 77,721 +0.50(+1.12%)
Mar 22, 2024 44.54 45.12 44.08 44.56 116,250 -0.67(-1.48%)
Mar 21, 2024 46.04 46.23 45.15 45.23 172,018 -0.49(-1.07%)
Mar 20, 2024 45.11 45.93 44.43 45.72 115,513 +0.31(+0.68%)
Mar 19, 2024 44.95 46.09 44.95 45.41 148,609 +0.52(+1.16%)
Mar 18, 2024 44.50 44.97 44.35 44.89 123,826 +0.49(+1.10%)
Mar 15, 2024 43.40 45.07 43.40 44.40 527,708 +0.87(+2.00%)
Mar 14, 2024 43.78 43.78 43.19 43.53 125,123 -0.25(-0.57%)
Mar 13, 2024 43.50 44.31 43.50 43.78 88,634 +0.27(+0.62%)
Mar 12, 2024 43.60 43.86 43.10 43.51 62,818 -0.24(-0.55%)
Mar 11, 2024 43.71 44.16 43.23 43.75 87,049 -0.15(-0.34%)
Mar 08, 2024 44.23 44.70 43.58 43.90 55,691 -0.18(-0.41%)
Mar 07, 2024 43.62 44.88 43.41 44.08 64,154 +0.72(+1.66%)
Mar 06, 2024 43.43 43.70 42.92 43.36 56,233 +0.29(+0.67%)
Mar 05, 2024 43.28 43.75 42.86 43.07 62,790 -0.23(-0.53%)
Mar 04, 2024 43.16 43.58 42.89 43.30 55,862 +0.00(+0.00%)
Mar 01, 2024 43.97 44.17 43.20 43.30 66,084 -0.68(-1.55%)
Feb 29, 2024 43.25 44.11 43.21 43.98 109,836 +1.33(+3.12%)
Feb 28, 2024 43.35 43.85 42.65 42.65 46,113 -0.86(-1.98%)
Feb 27, 2024 44.00 44.00 43.33 43.51 60,306 -0.12(-0.28%)
Feb 26, 2024 42.97 43.90 42.97 43.63 87,714 +0.30(+0.69%)
Feb 23, 2024 43.07 43.75 42.54 43.33 66,118 +0.64(+1.50%)
Feb 22, 2024 42.91 43.16 41.88 42.69 101,739 -0.60(-1.39%)
Feb 21, 2024 42.05 43.48 41.97 43.29 78,102 +1.28(+3.05%)
Feb 20, 2024 43.36 43.42 41.98 42.01 85,580 -2.05(-4.65%)
Feb 16, 2024 44.18 44.29 43.71 44.06 86,318 -0.28(-0.63%)
Feb 15, 2024 43.34 44.34 42.88 44.34 104,756 +1.03(+2.38%)
Feb 14, 2024 42.73 43.35 42.24 43.31 98,051 +1.17(+2.78%)
Feb 13, 2024 43.75 44.27 41.97 42.14 108,476 -2.16(-4.88%)
Feb 12, 2024 44.41 44.81 44.25 44.30 93,956 +0.59(+1.35%)
Feb 09, 2024 43.13 43.78 43.10 43.71 72,863 +0.46(+1.06%)
Feb 08, 2024 42.73 43.28 42.41 43.25 101,544 +1.19(+2.83%)
Feb 07, 2024 41.43 42.66 41.31 42.06 86,928 +1.05(+2.56%)
Feb 06, 2024 40.88 41.52 40.72 41.01 69,368 +0.10(+0.24%)
Feb 05, 2024 40.94 41.06 40.18 40.91 118,992 -0.37(-0.90%)
Feb 02, 2024 41.44 41.67 40.77 41.28 85,756 -0.65(-1.55%)
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.