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, 2013
10.00
10.00
9.270
9.307
166,023
-0.65(-6.50%)
May 30, 2013
9.773
10.13
9.773
9.953
130,914
+0.05(+0.50%)
May 29, 2013
9.850
10.19
9.753
9.903
153,510
+0.00(+0.00%)
May 28, 2013
9.197
10.32
9.197
9.903
457,161
+0.71(+7.68%)
May 24, 2013
8.523
9.237
8.503
9.197
186,249
+0.72(+8.45%)
May 23, 2013
8.110
8.530
7.820
8.480
192,033
+0.30(+3.63%)
May 22, 2013
7.700
8.833
7.600
8.183
230,091
+0.92(+12.61%)
May 21, 2013
6.910
7.350
6.875
7.267
88,272
+0.34(+4.96%)
May 20, 2013
6.503
6.957
6.470
6.923
108,597
+0.34(+5.11%)
May 17, 2013
6.450
6.620
6.417
6.587
73,236
+0.21(+3.35%)
May 16, 2013
6.787
6.787
6.280
6.373
96,492
-0.51(-7.36%)
May 15, 2013
6.677
6.893
6.520
6.880
55,380
+0.19(+2.84%)
May 13, 2013
6.693
6.727
6.610
6.690
27,345
-0.00(-0.05%)
May 10, 2013
6.887
6.887
6.670
6.693
27,240
-0.15(-2.14%)
May 09, 2013
6.800
6.857
6.770
6.840
36,432
+0.02(+0.24%)
May 08, 2013
6.737
6.883
6.657
6.823
67,203
+0.12(+1.84%)
May 07, 2013
6.310
6.743
6.310
6.700
89,427
+0.39(+6.12%)
May 06, 2013
6.300
6.327
6.243
6.313
34,716
+0.01(+0.21%)
May 03, 2013
6.227
6.347
6.177
6.300
75,798
+0.12(+2.00%)
May 02, 2013
6.190
6.283
6.153
6.177
104,448
-0.01(-0.22%)
May 01, 2013
6.277
6.280
6.150
6.190
129,618
-0.04(-0.64%)
Apr 30, 2013
6.213
6.263
6.160
6.230
81,732
+0.00(+0.00%)
Apr 29, 2013
6.287
6.290
6.217
6.230
41,025
+0.03(+0.43%)
Apr 26, 2013
6.417
6.417
6.197
6.203
119,121
-0.21(-3.32%)
Apr 25, 2013
6.427
6.543
6.400
6.417
54,105
+0.05(+0.73%)
Apr 24, 2013
6.250
6.410
6.237
6.370
97,125
+0.13(+2.03%)
Apr 23, 2013
5.900
6.250
5.900
6.243
46,134
+0.35(+6.00%)
Apr 22, 2013
5.923
5.933
5.820
5.890
52,608
-0.01(-0.17%)
Apr 19, 2013
5.873
5.933
5.784
5.900
51,822
+0.04(+0.74%)
Apr 18, 2013
5.913
5.913
5.705
5.857
130,407
+0.02(+0.40%)
Apr 17, 2013
6.053
6.053
5.727
5.833
98,304
-0.24(-3.90%)
Apr 16, 2013
6.057
6.140
5.920
6.070
84,678
+0.16(+2.65%)
Apr 15, 2013
6.483
6.487
5.893
5.913
136,713
-0.59(-9.12%)
Apr 12, 2013
6.533
6.563
6.493
6.507
32,952
+0.00(+0.00%)
Apr 11, 2013
6.403
6.623
6.397
6.507
90,081
+0.03(+0.41%)
Apr 10, 2013
6.363
6.480
6.320
6.480
66,492
+0.11(+1.67%)
Apr 09, 2013
6.293
6.510
6.270
6.373
112,374
+0.08(+1.32%)
Apr 08, 2013
6.183
6.300
6.173
6.290
59,136
+0.09(+1.51%)
Apr 05, 2013
6.260
6.277
6.180
6.197
52,278
-0.10(-1.59%)
Apr 04, 2013
6.373
6.407
6.190
6.297
78,153
-0.08(-1.25%)
Apr 03, 2013
6.633
6.633
6.377
6.377
39,069
-0.25(-3.82%)
Apr 02, 2013
6.927
7.000
6.564
6.630
81,693
-0.34(-4.88%)
Apr 01, 2013
7.327
7.347
6.864
6.970
103,392
-0.40(-5.47%)
Mar 28, 2013
7.837
7.843
7.337
7.373
106,863
-0.49(-6.27%)
Mar 27, 2013
8.000
8.083
7.867
7.867
46,731
-0.20(-2.48%)
Mar 26, 2013
7.997
8.117
7.997
8.067
21,987
+0.13(+1.68%)
Mar 25, 2013
7.977
7.993
7.890
7.933
22,977
+0.05(+0.68%)
Mar 22, 2013
7.990
7.990
7.837
7.880
55,074
-0.04(-0.51%)
Mar 21, 2013
8.150
8.150
7.837
7.920
65,283
-0.15(-1.82%)
Mar 20, 2013
7.690
8.143
7.690
8.067
42,417
+0.40(+5.22%)
Mar 19, 2013
7.667
7.940
7.607
7.667
94,227
+0.08(+1.10%)
Mar 18, 2013
7.697
7.750
7.570
7.583
218,481
-0.15(-1.94%)
Mar 15, 2013
7.667
7.827
7.587
7.733
159,756
+0.15(+2.02%)
Mar 14, 2013
7.577
7.633
7.463
7.580
59,742
+0.00(+0.04%)
Mar 13, 2013
7.187
7.650
7.177
7.577
95,535
+0.38(+5.28%)
Mar 12, 2013
7.070
7.197
7.055
7.197
122,292
+0.21(+2.96%)
Mar 11, 2013
6.793
7.017
6.620
6.990
103,551
+0.20(+2.90%)
Mar 08, 2013
6.707
6.843
6.517
6.793
123,258
+0.07(+1.09%)
Mar 07, 2013
7.077
7.150
6.667
6.720
107,799
-0.39(-5.44%)
Mar 06, 2013
7.180
7.243
7.073
7.107
27,855
-0.02(-0.28%)
Mar 05, 2013
7.383
7.383
7.073
7.127
107,013
-0.26(-3.48%)
Mar 04, 2013
7.430
7.513
7.303
7.383
56,247
-0.05(-0.72%)
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
.