Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rex American Resources Corp
(NY:
REX
)
53.90
-2.12 (-3.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
4.833
4.913
4.643
4.667
57,600
-0.14(-2.91%)
May 27, 2005
4.590
4.833
4.590
4.807
34,200
+0.20(+4.34%)
May 26, 2005
4.617
4.640
4.590
4.607
10,200
-0.03(-0.65%)
May 25, 2005
4.750
4.750
4.633
4.637
21,000
-0.09(-1.90%)
May 24, 2005
4.753
4.800
4.727
4.727
18,000
-0.02(-0.49%)
May 23, 2005
4.833
4.833
4.750
4.750
14,700
+0.02(+0.35%)
May 20, 2005
4.733
4.767
4.700
4.733
49,800
+0.03(+0.64%)
May 19, 2005
4.833
4.833
4.690
4.703
33,600
-0.12(-2.49%)
May 18, 2005
4.553
4.867
4.553
4.823
32,700
+0.26(+5.70%)
May 17, 2005
4.517
4.563
4.500
4.563
123,000
+0.06(+1.41%)
May 16, 2005
4.527
4.543
4.450
4.500
77,400
-0.04(-0.81%)
May 13, 2005
4.507
4.570
4.500
4.537
29,100
-0.03(-0.66%)
May 12, 2005
4.543
4.567
4.543
4.567
31,800
+0.03(+0.59%)
May 11, 2005
4.517
4.563
4.497
4.540
266,400
-0.00(-0.07%)
May 10, 2005
4.437
4.553
4.433
4.543
45,300
+0.11(+2.48%)
May 09, 2005
4.560
4.593
4.403
4.433
36,300
-0.12(-2.71%)
May 06, 2005
4.540
4.567
4.510
4.557
6,300
+0.02(+0.37%)
May 05, 2005
4.553
4.623
4.520
4.540
28,500
-0.01(-0.22%)
May 04, 2005
4.483
4.630
4.483
4.550
50,700
+0.09(+1.94%)
May 03, 2005
4.490
4.500
4.440
4.463
26,400
-0.03(-0.59%)
May 02, 2005
4.473
4.490
4.427
4.490
33,600
+0.03(+0.75%)
Apr 29, 2005
4.393
4.457
4.363
4.457
30,300
+0.07(+1.60%)
Apr 28, 2005
4.513
4.517
4.373
4.387
54,600
-0.13(-2.81%)
Apr 27, 2005
4.487
4.517
4.433
4.513
38,400
+0.03(+0.67%)
Apr 26, 2005
4.493
4.513
4.473
4.483
29,100
-0.01(-0.30%)
Apr 25, 2005
4.590
4.597
4.457
4.497
39,600
-0.09(-1.89%)
Apr 22, 2005
4.467
4.583
4.437
4.583
72,000
+0.09(+1.93%)
Apr 21, 2005
4.457
4.500
4.410
4.497
53,100
+0.05(+1.05%)
Apr 20, 2005
4.527
4.527
4.420
4.450
61,500
-0.08(-1.69%)
Apr 19, 2005
4.437
4.527
4.437
4.527
33,300
+0.09(+2.11%)
Apr 18, 2005
4.533
4.550
4.403
4.433
72,300
-0.12(-2.56%)
Apr 15, 2005
4.553
4.583
4.500
4.550
40,200
-0.02(-0.51%)
Apr 14, 2005
4.630
4.630
4.563
4.573
29,400
-0.06(-1.29%)
Apr 13, 2005
4.800
4.800
4.627
4.633
62,400
-0.17(-3.47%)
Apr 12, 2005
4.703
4.800
4.703
4.800
31,500
+0.09(+1.91%)
Apr 11, 2005
4.693
4.710
4.650
4.710
37,500
+0.04(+0.78%)
Apr 08, 2005
4.700
4.723
4.617
4.673
51,300
-0.04(-0.85%)
Apr 07, 2005
4.860
4.873
4.683
4.713
29,400
-0.12(-2.42%)
Apr 06, 2005
4.717
4.860
4.717
4.830
81,300
+0.13(+2.77%)
Apr 05, 2005
4.907
4.907
4.700
4.700
103,500
-0.20(-4.15%)
Apr 04, 2005
4.683
4.950
4.683
4.903
124,800
+0.24(+5.07%)
Apr 01, 2005
4.700
4.777
4.633
4.667
125,700
-0.03(-0.71%)
Mar 31, 2005
4.483
4.813
4.483
4.700
189,900
+0.30(+6.82%)
Mar 30, 2005
4.267
4.400
4.260
4.400
80,700
+0.15(+3.45%)
Mar 29, 2005
4.267
4.273
4.233
4.253
57,000
-0.03(-0.70%)
Mar 28, 2005
4.253
4.300
4.237
4.283
110,400
+0.03(+0.63%)
Mar 24, 2005
4.233
4.270
4.220
4.257
123,300
+0.02(+0.39%)
Mar 23, 2005
4.223
4.250
4.223
4.240
68,400
+0.02(+0.39%)
Mar 22, 2005
4.300
4.313
4.200
4.223
61,200
-0.08(-1.78%)
Mar 21, 2005
4.327
4.350
4.300
4.300
31,500
-0.03(-0.69%)
Mar 18, 2005
4.380
4.413
4.327
4.330
83,700
-0.05(-1.07%)
Mar 17, 2005
4.460
4.460
4.357
4.377
37,500
-0.09(-1.94%)
Mar 16, 2005
4.600
4.603
4.446
4.463
67,800
-0.14(-3.11%)
Mar 15, 2005
4.633
4.693
4.577
4.607
50,100
-0.03(-0.58%)
Mar 14, 2005
4.663
4.663
4.630
4.633
89,100
-0.02(-0.50%)
Mar 11, 2005
4.667
4.703
4.630
4.657
65,100
-0.01(-0.29%)
Mar 10, 2005
4.677
4.697
4.667
4.670
96,900
-0.01(-0.28%)
Mar 09, 2005
4.703
4.703
4.660
4.683
78,000
-0.02(-0.50%)
Mar 08, 2005
4.633
4.740
4.633
4.707
93,300
+0.07(+1.58%)
Mar 07, 2005
4.667
4.677
4.600
4.633
152,100
-0.07(-1.42%)
Mar 04, 2005
4.733
4.753
4.697
4.700
62,100
+0.00(+0.00%)
Mar 03, 2005
4.770
4.783
4.627
4.700
244,200
-0.05(-1.12%)
Mar 02, 2005
4.717
4.800
4.717
4.753
28,200
+0.04(+0.92%)
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
.