$52.58 -0.36 (%) REX American Resources Corp - NYSE

Jul. 28, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
7/27/201553.6653.7552.3152.94219,798
7/24/201555.6955.8753.3754.15281,223
7/23/201557.0057.7855.6355.79259,761
7/22/201559.4359.8656.6956.95253,421
7/21/201563.3864.0758.3059.44311,955
7/20/201564.4565.0563.3463.38689,722
7/17/201565.1265.5564.2564.45105,810
7/16/201565.0565.5264.2265.27171,720
7/15/201566.0066.1764.4864.83307,024
7/14/201562.7563.8462.6663.68121,347
7/13/201562.0663.1761.4562.7198,019
7/10/201562.6663.1262.0062.1476,708
7/9/201562.2462.7461.0162.58108,231
7/8/201562.4263.5060.1061.53216,949
7/7/201562.3863.2561.2162.65101,974
7/6/201562.3662.8061.4562.39144,140
7/2/201563.0163.5462.4262.6796,825
7/1/201563.4964.5062.0963.0280,173
6/30/201563.2963.6962.7863.6488,438
6/29/201563.5464.2862.8662.86106,623
6/26/201563.0964.7862.9064.31276,166
6/25/201563.3964.1462.3963.04112,073
6/24/201563.0564.4463.0563.64145,839
6/23/201561.7362.5361.6662.40149,764
6/22/201561.9762.4161.5461.9664,223
6/19/201561.6762.2761.6761.8487,884
6/18/201561.7462.7161.7461.84163,842
6/17/201562.3062.8261.5361.65115,608
6/16/201561.2763.0861.2762.29103,474
6/15/201562.5962.8160.9461.48133,639
6/12/201563.4663.7062.7162.9190,360
6/11/201563.4263.9963.0763.53129,196
6/10/201563.2063.9463.0063.54129,473
6/9/201563.5163.8162.3262.56100,191
6/8/201562.6963.5462.6963.01140,213
6/5/201560.5762.6260.5762.61113,814
6/4/201561.0061.1760.0760.51236,720
6/3/201563.0263.5561.0061.37249,113
6/2/201563.9964.6462.9663.07211,344
6/1/201564.2164.5263.0064.14149,728
5/29/201563.1264.3162.9063.87197,645
5/28/201562.7563.5062.3763.0085,554
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!