$63.00 +0.07 (%) REX American Resources Corp - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
5/27/201563.1463.2562.3762.93151,296
5/26/201563.0263.2661.4162.87255,963
5/22/201565.1565.2462.5363.27325,937
5/21/201562.5067.1561.2965.14353,847
5/20/201566.6066.6064.0165.48322,122
5/19/201566.6967.9965.0066.61210,576
5/18/201566.3567.5166.1667.01129,847
5/15/201565.4367.0564.8566.71116,227
5/14/201566.4966.9965.0265.71150,373
5/13/201566.1266.8664.9066.24152,817
5/12/201564.2665.8963.0165.74146,928
5/11/201563.5364.6862.8864.40131,678
5/8/201562.2963.7961.1963.37129,887
5/7/201561.7662.1560.5061.75114,052
5/6/201562.1162.4060.8161.63131,241
5/5/201562.2163.0061.1561.45106,972
5/4/201563.2263.9261.5861.7699,915
5/1/201563.3363.8462.0763.2195,324
4/30/201564.8964.8963.1263.22155,318
4/29/201563.9265.0463.1364.83214,004
4/28/201563.1064.9161.8964.56146,199
4/27/201564.2665.9963.1863.26118,771
4/24/201564.1464.2563.3064.15125,676
4/23/201564.3364.8463.6564.11104,774
4/22/201564.2965.3563.6664.35128,326
4/21/201564.2964.7663.6264.11125,848
4/20/201563.7064.9563.3764.04166,958
4/17/201563.0363.3462.4363.24176,503
4/16/201562.2263.9161.8263.41180,618
4/15/201561.6462.7861.2062.75212,771
4/14/201562.0962.8261.1761.37229,401
4/13/201561.6562.6261.1461.82120,077
4/10/201561.8262.2361.2361.51118,089
4/9/201561.4562.4060.5861.71174,156
4/8/201562.6063.4361.7161.75121,802
4/7/201563.9264.0562.4462.60187,614
4/6/201561.3764.9061.2663.93226,367
4/2/201560.8662.6460.8661.30118,623
4/1/201560.7962.4759.9961.25206,869
3/31/201559.5561.4259.0360.81115,704
3/30/201560.3661.0359.3560.00203,912
3/27/201561.9661.9659.6360.00193,000
3/26/201563.5563.6860.2062.36258,210
3/25/201559.7265.6659.4363.55537,483
3/24/201558.4358.4856.7757.64218,232
3/23/201557.9860.0757.1858.52269,515
3/20/201559.0360.5757.8657.86517,152
3/19/201560.8860.8858.3958.65159,461
3/18/201557.9562.2757.4561.68157,808
3/17/201557.4859.1956.9558.3099,750
3/16/201558.0759.6557.4457.95101,524
3/13/201557.8558.6657.2158.2089,563
3/12/201559.7360.4858.0158.32110,648
3/11/201557.9259.9957.3559.27159,085
3/10/201558.4358.4356.7857.70217,414
3/9/201558.3059.7057.9359.18104,743
3/6/201558.0059.0257.1558.00144,255
3/5/201555.6459.4055.6458.74186,086
3/4/201554.2455.9253.6555.63132,388
3/3/201554.8955.4354.1154.23111,421
3/2/201554.3356.1653.8254.95148,452
2/27/201555.2755.2753.7054.3697,813
2/26/201555.3155.8554.2554.93109,921
2/25/201556.2756.4854.8255.65166,853
2/24/201556.9057.9955.6355.95107,880
2/23/201556.6757.4055.6956.72111,556
2/20/201557.6057.8956.6957.2364,800
2/19/201556.7658.6055.8157.5095,379
2/18/201559.8160.8057.5957.9397,879
2/17/201561.4961.5760.0460.2767,081
2/13/201562.0962.5960.3061.30101,281
2/12/201559.9862.9659.4661.48195,233
2/11/201558.3459.4757.0159.37171,250
2/10/201559.8560.0058.0458.57158,441
2/9/201558.6960.9758.4559.76181,988
2/6/201556.4859.3956.4858.41196,528
2/5/201557.0058.6055.7456.33177,771
2/4/201558.3959.0054.5356.46170,558
2/3/201559.8661.4257.9959.30220,721
2/2/201556.2159.7855.8559.57239,855
1/30/201555.2056.6454.0055.51137,570
1/29/201556.7456.7454.3555.47240,708
1/28/201558.1058.6056.1156.29188,186
1/27/201556.7758.4956.4358.00138,845
1/26/201555.3157.7754.6057.55174,973
1/23/201554.3357.5354.1755.48203,540
1/22/201553.8854.9052.6554.16197,525
1/21/201553.7156.3052.9553.69189,218
1/20/201553.4854.2151.6353.60190,603
1/16/201552.3953.5451.8953.45364,813
1/15/201556.2656.7752.0852.36247,014
1/14/201556.3057.9453.5355.81284,170
1/13/201557.0058.5455.5856.72219,515
1/12/201557.0957.0955.3756.54164,608
1/9/201556.5658.0155.3157.37115,887
1/8/201557.2557.6655.6156.49190,773
1/7/201557.0157.9954.8756.75236,058
1/6/201559.3159.7154.7556.16210,225
1/5/201562.1163.5059.1159.21316,196
1/2/201561.8762.8760.3662.76149,127
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center