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

Rex American Resources Corp (NY: REX )

56.60 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2003 4.117 4.320 3.993 4.167 216,000 +0.12(+3.05%)
May 29, 2003 3.850 4.177 3.850 4.043 307,800 +0.33(+8.79%)
May 28, 2003 3.633 3.727 3.633 3.717 48,000 +0.14(+3.91%)
May 27, 2003 3.597 3.603 3.567 3.577 39,600 +0.00(+0.00%)
May 23, 2003 3.593 3.593 3.563 3.577 13,500 +0.02(+0.47%)
May 22, 2003 3.550 3.600 3.533 3.560 31,200 -0.01(-0.37%)
May 21, 2003 3.550 3.613 3.533 3.573 22,200 +0.06(+1.61%)
May 20, 2003 3.550 3.617 3.473 3.517 182,700 +0.00(+0.00%)
May 19, 2003 3.533 3.613 3.517 3.517 49,200 +0.02(+0.48%)
May 16, 2003 3.550 3.567 3.500 3.500 126,300 -0.07(-2.05%)
May 15, 2003 3.567 3.650 3.507 3.573 65,100 +0.01(+0.19%)
May 14, 2003 3.593 3.617 3.503 3.567 87,900 -0.03(-0.74%)
May 13, 2003 3.600 3.600 3.537 3.593 62,700 +0.01(+0.37%)
May 12, 2003 3.517 3.617 3.513 3.580 38,700 +0.07(+2.09%)
May 09, 2003 3.490 3.567 3.490 3.507 109,200 +0.02(+0.57%)
May 08, 2003 3.497 3.500 3.473 3.487 90,000 -0.01(-0.29%)
May 07, 2003 3.500 3.527 3.497 3.497 28,200 +0.01(+0.29%)
May 06, 2003 3.467 3.500 3.467 3.487 30,900 +0.02(+0.58%)
May 05, 2003 3.520 3.520 3.423 3.467 53,100 -0.06(-1.61%)
May 02, 2003 3.557 3.570 3.523 3.523 41,100 -0.03(-0.94%)
May 01, 2003 3.543 3.610 3.533 3.557 30,600 -0.02(-0.56%)
Apr 30, 2003 3.600 3.663 3.567 3.577 47,700 -0.06(-1.56%)
Apr 29, 2003 3.710 3.730 3.627 3.633 28,800 -0.07(-1.80%)
Apr 28, 2003 3.577 3.700 3.570 3.700 48,600 +0.09(+2.49%)
Apr 25, 2003 3.640 3.683 3.607 3.610 23,700 -0.06(-1.72%)
Apr 24, 2003 3.683 3.683 3.583 3.673 26,700 -0.06(-1.61%)
Apr 23, 2003 3.683 3.733 3.600 3.733 27,000 +0.02(+0.45%)
Apr 22, 2003 3.570 3.730 3.570 3.717 39,000 +0.11(+3.15%)
Apr 21, 2003 3.820 3.820 3.567 3.603 83,400 -0.21(-5.59%)
Apr 17, 2003 3.743 3.817 3.640 3.817 62,100 +0.11(+2.88%)
Apr 16, 2003 3.700 3.750 3.683 3.710 48,000 +0.04(+1.18%)
Apr 15, 2003 3.577 3.667 3.557 3.667 57,900 +0.07(+1.85%)
Apr 14, 2003 3.553 3.617 3.550 3.600 24,600 +0.05(+1.41%)
Apr 11, 2003 3.563 3.593 3.550 3.550 61,200 +0.01(+0.19%)
Apr 10, 2003 3.650 3.650 3.543 3.543 30,900 -0.11(-2.92%)
Apr 09, 2003 3.600 3.690 3.567 3.650 205,800 +0.08(+2.34%)
Apr 08, 2003 3.527 3.567 3.417 3.567 185,400 +0.07(+1.90%)
Apr 07, 2003 3.333 3.500 3.333 3.500 402,000 +0.10(+2.94%)
Apr 04, 2003 3.473 3.650 3.400 3.400 186,600 -0.04(-1.16%)
Apr 03, 2003 3.580 3.580 3.433 3.440 42,000 -0.14(-3.82%)
Apr 02, 2003 3.430 3.613 3.417 3.577 66,300 +0.15(+4.28%)
Apr 01, 2003 3.383 3.433 3.383 3.430 388,800 +0.05(+1.38%)
Mar 31, 2003 3.300 3.383 3.300 3.383 26,100 +0.06(+1.70%)
Mar 28, 2003 3.323 3.340 3.280 3.327 32,100 -0.02(-0.70%)
Mar 27, 2003 3.367 3.383 3.303 3.350 56,100 -0.05(-1.47%)
Mar 26, 2003 3.400 3.433 3.333 3.400 75,600 -0.06(-1.83%)
Mar 25, 2003 3.533 3.550 3.417 3.463 25,200 -0.05(-1.42%)
Mar 24, 2003 3.530 3.550 3.467 3.513 26,700 +0.02(+0.48%)
Mar 21, 2003 3.450 3.523 3.433 3.497 36,900 +0.01(+0.38%)
Mar 20, 2003 3.493 3.493 3.333 3.483 37,800 -0.04(-1.23%)
Mar 19, 2003 3.473 3.530 3.443 3.527 19,200 +0.02(+0.57%)
Mar 18, 2003 3.500 3.517 3.467 3.507 25,800 -0.03(-0.75%)
Mar 17, 2003 3.557 3.557 3.467 3.533 39,300 +0.01(+0.28%)
Mar 14, 2003 3.490 3.577 3.490 3.523 26,100 +0.04(+1.15%)
Mar 13, 2003 3.450 3.483 3.410 3.483 24,900 +0.07(+1.95%)
Mar 12, 2003 3.440 3.453 3.413 3.417 33,300 -0.04(-1.25%)
Mar 11, 2003 3.350 3.460 3.350 3.460 51,000 +0.05(+1.47%)
Mar 10, 2003 3.417 3.467 3.410 3.410 12,300 -0.03(-0.97%)
Mar 07, 2003 3.433 3.457 3.417 3.443 38,400 +0.04(+1.08%)
Mar 06, 2003 3.500 3.500 3.407 3.407 43,500 -0.11(-3.13%)
Mar 05, 2003 3.410 3.633 3.410 3.517 66,000 +0.11(+3.23%)
Mar 04, 2003 3.433 3.450 3.393 3.407 51,300 -0.04(-1.26%)
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.