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 24, 2011
5.383
5.393
5.293
5.300
57,564
-0.05(-0.93%)
May 23, 2011
5.483
5.496
5.333
5.350
150,768
-0.22(-3.89%)
May 20, 2011
5.577
5.633
5.507
5.567
131,712
-0.04(-0.77%)
May 19, 2011
5.570
5.626
5.537
5.610
52,020
+0.07(+1.32%)
May 18, 2011
5.457
5.537
5.413
5.537
48,987
+0.08(+1.53%)
May 17, 2011
5.457
5.483
5.427
5.453
38,136
-0.04(-0.67%)
May 16, 2011
5.620
5.620
5.457
5.490
63,060
-0.16(-2.89%)
May 13, 2011
5.720
5.720
5.640
5.653
29,397
-0.05(-0.93%)
May 12, 2011
5.660
5.727
5.630
5.707
53,970
+0.02(+0.29%)
May 11, 2011
5.707
5.750
5.667
5.690
59,793
-0.04(-0.76%)
May 10, 2011
5.617
5.733
5.553
5.733
72,084
+0.14(+2.56%)
May 09, 2011
5.447
5.597
5.447
5.590
59,022
+0.12(+2.19%)
May 06, 2011
5.523
5.597
5.427
5.470
64,089
+0.01(+0.12%)
May 05, 2011
5.510
5.617
5.413
5.463
61,026
-0.04(-0.73%)
May 04, 2011
5.603
5.660
5.500
5.503
92,286
-0.11(-1.90%)
May 03, 2011
5.527
5.743
5.527
5.610
98,565
+0.10(+1.88%)
May 02, 2011
5.550
5.550
5.507
5.507
68,511
-0.25(-4.40%)
Apr 29, 2011
5.760
5.816
5.613
5.760
112,704
+0.01(+0.12%)
Apr 28, 2011
5.587
5.753
5.587
5.753
93,807
+0.17(+2.98%)
Apr 27, 2011
5.570
5.610
5.527
5.587
56,667
+0.00(+0.06%)
Apr 26, 2011
5.573
5.593
5.447
5.583
96,669
+0.01(+0.12%)
Apr 25, 2011
5.430
5.577
5.430
5.577
56,079
+0.09(+1.64%)
Apr 21, 2011
5.467
5.487
5.390
5.487
33,663
+0.05(+0.98%)
Apr 20, 2011
5.413
5.433
5.070
5.433
50,226
+0.09(+1.68%)
Apr 19, 2011
5.493
5.512
5.343
5.343
51,009
-0.09(-1.72%)
Apr 18, 2011
5.393
5.507
5.353
5.437
41,568
-0.04(-0.73%)
Apr 15, 2011
5.273
5.487
5.253
5.477
80,757
+0.19(+3.66%)
Apr 14, 2011
5.247
5.293
5.233
5.283
16,485
-0.00(-0.06%)
Apr 13, 2011
5.327
5.339
5.267
5.287
97,182
+0.01(+0.19%)
Apr 12, 2011
5.327
5.417
5.277
5.277
43,920
-0.07(-1.37%)
Apr 11, 2011
5.333
5.400
5.333
5.350
53,010
+0.02(+0.38%)
Apr 08, 2011
5.530
5.537
5.313
5.330
71,178
-0.15(-2.68%)
Apr 07, 2011
5.530
5.583
5.450
5.477
65,664
-0.07(-1.20%)
Apr 06, 2011
5.403
5.580
5.397
5.543
179,796
+0.14(+2.65%)
Apr 05, 2011
5.337
5.417
5.337
5.400
31,944
+0.04(+0.68%)
Apr 04, 2011
5.387
5.417
5.294
5.363
108,408
+0.01(+0.19%)
Apr 01, 2011
5.340
5.365
5.267
5.353
90,516
+0.03(+0.63%)
Mar 31, 2011
5.273
5.333
5.213
5.320
136,641
+0.06(+1.20%)
Mar 30, 2011
5.257
5.257
5.257
5.257
85,407
+0.07(+1.41%)
Mar 29, 2011
4.957
5.233
4.957
5.183
191,280
+0.34(+6.95%)
Mar 28, 2011
4.887
4.997
4.787
4.847
95,361
-0.04(-0.75%)
Mar 25, 2011
4.867
4.960
4.867
4.883
37,446
+0.03(+0.62%)
Mar 24, 2011
4.860
4.860
4.810
4.853
37,245
+0.01(+0.28%)
Mar 23, 2011
4.767
4.855
4.750
4.840
53,424
+0.05(+1.11%)
Mar 22, 2011
4.767
4.797
4.727
4.787
33,522
+0.03(+0.63%)
Mar 21, 2011
4.671
4.757
4.671
4.757
48,327
+0.14(+3.03%)
Mar 18, 2011
4.637
4.640
4.547
4.617
113,946
+0.02(+0.44%)
Mar 17, 2011
4.633
4.647
4.583
4.597
62,760
+0.05(+1.10%)
Mar 16, 2011
4.513
4.600
4.513
4.547
92,658
+0.02(+0.44%)
Mar 15, 2011
4.507
4.543
4.507
4.527
53,613
-0.03(-0.59%)
Mar 14, 2011
4.583
4.640
4.510
4.553
74,847
-0.05(-1.01%)
Mar 11, 2011
4.627
4.627
4.452
4.600
110,844
-0.06(-1.29%)
Mar 10, 2011
4.883
4.897
4.660
4.660
123,849
-0.30(-6.05%)
Mar 09, 2011
4.900
4.973
4.870
4.960
22,632
+0.06(+1.16%)
Mar 08, 2011
4.850
4.943
4.850
4.903
29,043
+0.07(+1.38%)
Mar 07, 2011
5.007
5.016
4.837
4.837
86,850
-0.13(-2.68%)
Mar 04, 2011
5.007
5.010
4.903
4.970
69,981
-0.02(-0.40%)
Mar 03, 2011
4.977
5.033
4.950
4.990
68,754
+0.06(+1.15%)
Mar 02, 2011
4.820
4.953
4.820
4.933
24,351
+0.12(+2.56%)
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
.