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
)
46.75
-0.02 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2007
5.300
5.307
5.250
5.287
56,400
-0.03(-0.56%)
May 30, 2007
5.333
5.480
5.293
5.317
38,700
-0.01(-0.13%)
May 29, 2007
5.417
5.453
5.273
5.323
51,900
-0.10(-1.84%)
May 25, 2007
5.433
5.483
5.390
5.423
62,100
+0.01(+0.25%)
May 24, 2007
5.433
5.517
5.410
5.410
21,000
-0.02(-0.43%)
May 23, 2007
5.517
5.613
5.433
5.433
46,200
-0.05(-0.97%)
May 22, 2007
5.417
5.550
5.417
5.487
60,600
+0.08(+1.53%)
May 21, 2007
5.350
5.417
5.330
5.404
45,600
+0.02(+0.32%)
May 18, 2007
5.283
5.450
5.283
5.387
61,200
+0.13(+2.41%)
May 17, 2007
5.307
5.333
5.220
5.260
72,600
-0.04(-0.75%)
May 16, 2007
5.397
5.397
5.280
5.300
41,100
-0.06(-1.18%)
May 15, 2007
5.417
5.417
5.323
5.363
140,400
-0.01(-0.19%)
May 14, 2007
5.500
5.543
5.357
5.373
150,300
-0.09(-1.71%)
May 11, 2007
5.547
5.680
5.467
5.467
93,000
-0.07(-1.26%)
May 10, 2007
5.517
5.687
5.513
5.537
117,000
+0.05(+0.97%)
May 09, 2007
5.630
5.630
5.453
5.483
74,700
-0.11(-2.03%)
May 08, 2007
5.600
5.753
5.583
5.597
77,700
-0.00(-0.06%)
May 07, 2007
5.613
5.747
5.567
5.600
134,400
+0.00(+0.00%)
May 04, 2007
5.733
5.883
5.573
5.600
100,800
-0.10(-1.81%)
May 03, 2007
5.767
5.847
5.633
5.703
120,300
-0.08(-1.38%)
May 02, 2007
5.493
5.950
5.493
5.783
211,800
+0.31(+5.60%)
May 01, 2007
5.533
5.543
5.467
5.477
40,800
-0.09(-1.56%)
Apr 30, 2007
5.800
5.890
5.513
5.563
59,400
-0.26(-4.46%)
Apr 27, 2007
5.497
5.823
5.497
5.823
85,200
+0.34(+6.27%)
Apr 26, 2007
5.637
5.643
5.453
5.480
34,800
-0.17(-2.95%)
Apr 25, 2007
5.797
5.810
5.647
5.647
40,200
-0.10(-1.68%)
Apr 24, 2007
5.837
5.843
5.680
5.743
37,500
-0.10(-1.71%)
Apr 23, 2007
5.663
5.890
5.643
5.843
58,500
+0.18(+3.24%)
Apr 20, 2007
5.433
5.763
5.433
5.660
121,800
+0.23(+4.30%)
Apr 19, 2007
5.493
5.493
5.120
5.427
205,500
-0.01(-0.25%)
Apr 18, 2007
5.583
5.627
5.347
5.440
74,400
-0.16(-2.91%)
Apr 17, 2007
5.667
5.667
5.603
5.603
46,500
-0.05(-0.88%)
Apr 16, 2007
5.683
5.713
5.617
5.653
69,000
-0.03(-0.53%)
Apr 13, 2007
5.510
5.750
5.483
5.683
98,700
+0.18(+3.33%)
Apr 12, 2007
5.273
5.583
5.250
5.500
82,800
+0.26(+4.90%)
Apr 11, 2007
5.237
5.297
5.237
5.243
44,400
-0.01(-0.13%)
Apr 10, 2007
5.247
5.353
5.247
5.250
53,100
-0.04(-0.69%)
Apr 09, 2007
5.517
5.517
5.287
5.287
51,000
-0.23(-4.17%)
Apr 05, 2007
5.517
5.550
5.500
5.517
52,800
+0.00(+0.00%)
Apr 04, 2007
5.477
5.560
5.443
5.517
53,100
+0.03(+0.49%)
Apr 03, 2007
5.507
5.577
5.413
5.490
73,800
-0.02(-0.30%)
Apr 02, 2007
5.427
5.580
5.397
5.507
66,300
+0.05(+0.98%)
Mar 30, 2007
5.280
5.623
5.280
5.453
96,300
+0.17(+3.28%)
Mar 29, 2007
5.180
5.373
5.180
5.280
70,800
+0.10(+1.87%)
Mar 28, 2007
5.100
5.233
5.067
5.183
91,200
-0.07(-1.27%)
Mar 27, 2007
5.550
5.583
5.250
5.250
26,400
-0.30(-5.41%)
Mar 26, 2007
5.543
5.600
5.537
5.550
23,700
-0.01(-0.18%)
Mar 23, 2007
5.650
5.700
5.560
5.560
41,700
-0.07(-1.18%)
Mar 22, 2007
5.493
5.670
5.493
5.627
127,500
+0.05(+0.90%)
Mar 21, 2007
5.440
5.577
5.440
5.577
130,500
+0.15(+2.76%)
Mar 20, 2007
5.170
5.427
5.170
5.427
29,700
+0.27(+5.17%)
Mar 19, 2007
5.157
5.223
5.150
5.160
15,600
+0.04(+0.72%)
Mar 16, 2007
5.177
5.207
5.123
5.123
9,600
-0.04(-0.77%)
Mar 15, 2007
5.027
5.180
5.000
5.163
33,300
+0.13(+2.58%)
Mar 14, 2007
5.067
5.067
5.007
5.033
24,600
-0.02(-0.40%)
Mar 13, 2007
5.007
5.053
4.977
5.053
70,200
+0.05(+0.93%)
Mar 12, 2007
5.273
5.283
4.873
5.007
95,700
-0.32(-5.95%)
Mar 09, 2007
5.483
5.483
5.320
5.323
25,200
-0.14(-2.56%)
Mar 08, 2007
5.407
5.473
5.407
5.463
17,100
+0.09(+1.67%)
Mar 07, 2007
5.273
5.397
5.273
5.373
24,600
+0.13(+2.54%)
Mar 06, 2007
5.060
5.240
5.057
5.240
32,100
+0.18(+3.56%)
Mar 05, 2007
5.170
5.197
4.877
5.060
64,200
-0.11(-2.06%)
Mar 02, 2007
5.333
5.333
5.123
5.167
44,400
-0.05(-0.96%)
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
.