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: 6:30 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 30, 2008
5.550
5.660
5.500
5.600
75,255
+0.06(+1.14%)
May 29, 2008
5.400
5.617
5.390
5.537
141,603
+0.16(+3.04%)
May 28, 2008
5.423
5.453
5.237
5.373
168,258
+0.01(+0.19%)
May 27, 2008
5.333
5.553
5.290
5.363
182,967
-0.01(-0.19%)
May 26, 2008
5.367
5.400
5.260
5.373
0
+0.00(+0.00%)
May 23, 2008
5.367
5.400
5.260
5.373
127,620
-0.01(-0.19%)
May 22, 2008
5.377
5.463
5.317
5.383
111,246
+0.04(+0.69%)
May 21, 2008
5.433
5.530
5.323
5.347
169,881
-0.12(-2.25%)
May 20, 2008
5.437
5.520
5.383
5.470
159,141
+0.02(+0.37%)
May 19, 2008
5.537
5.657
5.347
5.450
277,938
-0.05(-0.97%)
May 16, 2008
5.413
5.587
5.313
5.503
123,189
+0.09(+1.66%)
May 15, 2008
5.527
5.527
5.383
5.413
110,268
-0.08(-1.52%)
May 14, 2008
5.377
5.567
5.350
5.497
111,738
+0.12(+2.23%)
May 13, 2008
5.473
5.503
5.350
5.377
172,956
-0.10(-1.77%)
May 12, 2008
5.273
5.560
5.273
5.473
154,038
+0.16(+3.08%)
May 09, 2008
5.260
5.400
5.237
5.310
160,959
+0.05(+0.89%)
May 08, 2008
5.240
5.340
5.173
5.263
685,140
-0.03(-0.63%)
May 07, 2008
5.360
5.360
5.267
5.297
267,486
-0.08(-1.49%)
May 06, 2008
5.307
5.390
5.243
5.377
238,398
+0.05(+0.88%)
May 05, 2008
5.350
5.377
5.207
5.330
348,558
-0.05(-0.99%)
May 02, 2008
5.333
5.403
5.283
5.383
158,523
+0.05(+0.94%)
May 01, 2008
5.420
5.480
5.307
5.333
357,012
-0.06(-1.17%)
Apr 30, 2008
5.393
5.513
5.353
5.397
172,314
-0.02(-0.43%)
Apr 29, 2008
5.567
5.613
5.390
5.420
343,437
-0.20(-3.56%)
Apr 28, 2008
5.693
5.693
5.580
5.620
161,241
-0.04(-0.65%)
Apr 25, 2008
5.433
5.707
5.433
5.657
263,418
+0.18(+3.35%)
Apr 24, 2008
5.420
5.730
5.280
5.473
576,804
+0.06(+1.11%)
Apr 23, 2008
5.467
5.520
5.340
5.413
164,715
-0.12(-2.11%)
Apr 22, 2008
5.667
5.673
5.413
5.530
408,840
-0.14(-2.41%)
Apr 21, 2008
5.547
5.700
5.520
5.667
301,029
+0.11(+1.98%)
Apr 18, 2008
5.733
5.837
5.553
5.557
244,875
-0.15(-2.57%)
Apr 17, 2008
5.533
5.730
5.530
5.703
269,379
+0.16(+2.89%)
Apr 16, 2008
5.743
5.743
5.507
5.543
349,146
-0.22(-3.82%)
Apr 15, 2008
5.747
5.820
5.643
5.763
224,778
+0.02(+0.29%)
Apr 14, 2008
5.677
5.997
5.530
5.747
291,846
+0.01(+0.17%)
Apr 11, 2008
5.980
5.997
5.647
5.737
207,900
-0.30(-4.97%)
Apr 10, 2008
5.790
6.073
5.637
6.037
283,575
+0.20(+3.49%)
Apr 09, 2008
6.117
6.183
5.787
5.833
337,500
-0.32(-5.15%)
Apr 08, 2008
6.090
6.240
5.910
6.150
753,156
+0.09(+1.49%)
Apr 07, 2008
6.287
6.287
6.047
6.060
297,000
-0.14(-2.26%)
Apr 04, 2008
6.330
6.333
6.040
6.200
331,800
-0.11(-1.80%)
Apr 03, 2008
6.067
6.357
5.830
6.313
605,850
+0.29(+4.76%)
Apr 02, 2008
6.527
6.790
5.977
6.027
989,001
-0.65(-9.78%)
Apr 01, 2008
6.693
6.843
6.533
6.680
451,500
+0.12(+1.88%)
Mar 31, 2008
6.450
6.610
6.450
6.557
305,100
+0.05(+0.82%)
Mar 28, 2008
6.593
6.733
6.470
6.503
2,468,100
-0.14(-2.06%)
Mar 27, 2008
6.930
7.003
6.583
6.640
2,017,701
-0.15(-2.26%)
Mar 26, 2008
6.607
6.887
6.483
6.793
3,130,500
+0.11(+1.60%)
Mar 25, 2008
6.740
7.050
6.607
6.687
4,072,095
-0.11(-1.57%)
Mar 24, 2008
6.190
6.980
6.190
6.793
3,775,800
+0.63(+10.22%)
Mar 21, 2008
6.410
6.467
5.980
6.163
3,189,000
+0.00(+0.00%)
Mar 20, 2008
6.410
6.467
5.980
6.163
3,189,000
-0.28(-4.35%)
Mar 19, 2008
6.255
6.747
6.203
6.443
3,446,550
+0.19(+2.98%)
Mar 18, 2008
6.133
6.370
6.080
6.257
4,279,500
+0.15(+2.51%)
Mar 17, 2008
6.083
6.310
6.007
6.103
4,247,868
-0.16(-2.61%)
Mar 14, 2008
6.147
6.300
6.100
6.267
6,645,186
+0.06(+0.97%)
Mar 13, 2008
6.163
6.300
5.840
6.207
5,878,200
-0.06(-0.90%)
Mar 12, 2008
5.943
6.300
5.943
6.263
3,396,000
+0.20(+3.24%)
Mar 11, 2008
5.733
6.187
5.717
6.067
4,497,600
+0.38(+6.74%)
Mar 10, 2008
5.743
5.827
5.483
5.683
3,259,200
-0.04(-0.76%)
Mar 07, 2008
5.580
5.760
5.557
5.727
127,200
+0.04(+0.70%)
Mar 06, 2008
5.763
5.860
5.673
5.687
73,200
-0.13(-2.23%)
Mar 05, 2008
5.767
5.927
5.687
5.817
199,800
+0.03(+0.58%)
Mar 04, 2008
5.770
5.863
5.667
5.783
142,500
-0.05(-0.86%)
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
.