Rex American Resources Corp (NY: REX )

48.28 +2.00 (+4.32%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 45.61 46.49 45.52 46.28 64,370 +0.62(+1.36%)
Nov 04, 2024 44.27 46.46 44.27 45.66 67,705 +1.36(+3.07%)
Nov 01, 2024 45.03 45.12 44.20 44.30 91,897 -0.43(-0.96%)
Oct 31, 2024 45.11 45.36 44.70 44.73 68,158 -0.18(-0.40%)
Oct 30, 2024 44.56 45.45 44.56 44.91 81,487 +0.11(+0.25%)
Oct 29, 2024 45.43 45.87 44.41 44.80 73,690 -0.95(-2.08%)
Oct 28, 2024 44.95 46.09 44.73 45.75 61,241 +0.66(+1.46%)
Oct 25, 2024 45.67 45.84 44.81 45.09 48,709 -0.10(-0.22%)
Oct 24, 2024 44.65 45.30 44.08 45.19 95,440 +1.03(+2.33%)
Oct 23, 2024 44.51 44.72 43.95 44.16 62,554 -0.80(-1.78%)
Oct 22, 2024 45.08 45.25 44.44 44.96 78,360 -0.14(-0.31%)
Oct 21, 2024 45.44 45.54 44.51 45.10 120,172 +0.09(+0.20%)
Oct 18, 2024 46.75 46.79 44.82 45.01 177,262 -1.62(-3.47%)
Oct 17, 2024 46.07 47.18 46.01 46.63 105,142 +0.33(+0.71%)
Oct 16, 2024 45.23 46.56 44.88 46.30 112,987 +1.59(+3.56%)
Oct 15, 2024 45.24 45.35 44.34 44.71 189,426 -0.95(-2.08%)
Oct 14, 2024 46.34 46.34 45.22 45.66 61,674 -0.85(-1.83%)
Oct 11, 2024 45.98 46.93 45.98 46.51 73,088 +0.25(+0.54%)
Oct 10, 2024 45.27 46.32 44.88 46.26 63,461 +0.45(+0.98%)
Oct 09, 2024 44.96 46.48 44.14 45.81 79,762 +0.97(+2.16%)
Oct 08, 2024 45.51 45.51 43.77 44.84 86,919 -1.04(-2.27%)
Oct 07, 2024 45.87 46.22 45.24 45.88 66,565 -0.22(-0.48%)
Oct 04, 2024 46.27 46.75 45.75 46.10 99,623 +0.55(+1.21%)
Oct 03, 2024 45.35 46.21 44.77 45.55 92,320 +0.01(+0.02%)
Oct 02, 2024 45.96 46.39 45.09 45.54 64,471 -0.14(-0.31%)
Oct 01, 2024 45.86 46.65 45.42 45.68 100,306 -0.61(-1.32%)
Sep 30, 2024 46.10 46.44 45.71 46.29 76,365 +0.17(+0.37%)
Sep 27, 2024 45.19 46.23 44.65 46.12 138,393 +1.40(+3.13%)
Sep 26, 2024 45.36 45.77 44.65 44.72 127,412 -0.95(-2.08%)
Sep 25, 2024 46.62 46.84 45.33 45.67 188,543 -0.85(-1.83%)
Sep 24, 2024 46.49 47.16 46.14 46.52 112,470 +0.26(+0.56%)
Sep 23, 2024 46.17 47.05 45.05 46.26 151,758 -0.25(-0.54%)
Sep 20, 2024 45.43 47.21 44.82 46.51 620,313 +0.63(+1.37%)
Sep 19, 2024 45.94 46.20 45.36 45.88 87,748 +1.07(+2.39%)
Sep 18, 2024 45.25 46.18 44.77 44.81 125,817 -0.63(-1.39%)
Sep 17, 2024 44.59 45.78 44.48 45.44 119,793 +1.26(+2.85%)
Sep 16, 2024 44.20 44.50 43.68 44.18 98,925 +0.41(+0.94%)
Sep 13, 2024 43.79 43.98 43.42 43.77 76,937 +0.55(+1.27%)
Sep 12, 2024 42.79 43.26 42.38 43.22 101,915 +0.92(+2.17%)
Sep 11, 2024 42.39 42.45 41.29 42.30 92,315 -0.21(-0.49%)
Sep 10, 2024 42.20 42.72 41.62 42.51 100,121 +0.35(+0.83%)
Sep 09, 2024 42.84 43.56 42.10 42.16 108,747 -0.68(-1.59%)
Sep 06, 2024 42.53 43.00 41.78 42.84 139,296 +0.33(+0.78%)
Sep 05, 2024 42.52 43.03 42.15 42.51 98,613 +0.00(+0.00%)
Sep 04, 2024 42.54 43.21 42.25 42.51 100,883 -0.21(-0.49%)
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.