Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 4.783 4.980 4.767 4.920 172,200 +0.00(+0.07%)
May 30, 2006 5.133 5.270 4.860 4.917 406,500 -0.43(-7.99%)
May 26, 2006 5.667 5.734 5.200 5.343 233,400 -0.53(-8.97%)
May 25, 2006 5.750 5.883 5.750 5.870 37,200 +0.18(+3.16%)
May 24, 2006 5.827 5.827 5.617 5.690 166,800 -0.22(-3.72%)
May 23, 2006 6.150 6.150 5.787 5.910 94,800 -0.21(-3.38%)
May 22, 2006 5.983 6.190 5.910 6.117 68,400 +0.18(+3.03%)
May 19, 2006 5.983 5.983 5.770 5.937 45,000 -0.03(-0.50%)
May 18, 2006 6.067 6.107 5.880 5.967 50,400 -0.10(-1.65%)
May 17, 2006 6.100 6.283 5.960 6.067 85,500 +0.03(+0.55%)
May 16, 2006 6.083 6.190 6.033 6.033 165,900 -0.22(-3.57%)
May 15, 2006 6.217 6.300 6.200 6.257 34,500 -0.01(-0.16%)
May 12, 2006 6.250 6.330 6.187 6.267 35,100 -0.00(-0.05%)
May 11, 2006 6.397 6.443 6.123 6.270 131,100 -0.20(-3.04%)
May 10, 2006 6.587 6.587 6.433 6.467 107,700 -0.12(-1.82%)
May 09, 2006 6.433 6.693 6.433 6.587 118,200 +0.13(+1.96%)
May 08, 2006 6.367 6.560 6.327 6.460 170,700 +0.06(+0.94%)
May 05, 2006 6.453 6.467 6.360 6.400 60,900 -0.05(-0.83%)
May 04, 2006 6.290 6.567 6.270 6.453 166,800 +0.05(+0.83%)
May 03, 2006 6.273 6.743 6.273 6.400 372,600 +0.07(+1.16%)
May 02, 2006 6.357 6.390 6.197 6.327 100,200 -0.05(-0.73%)
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.