$50.13 -0.11 (%) REX American Resources Corp - NYSE

Sep. 2, 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
9/2/201550.6650.9148.8850.13184,990
9/1/201552.0053.2149.8650.24281,402
8/31/201552.6954.0951.5853.62203,369
8/28/201556.3857.4452.5052.82329,741
8/27/201549.8058.9947.8556.66361,118
8/26/201544.5545.8143.5045.64154,270
8/25/201544.8045.5743.7243.85196,966
8/24/201545.1245.8743.7344.21260,034
8/21/201548.3748.3745.9045.95197,445
8/20/201549.1149.1147.9648.46156,786
8/19/201549.4749.9048.6249.02168,877
8/18/201552.6052.6349.0049.79205,828
8/17/201551.7653.4850.7352.76130,597
8/14/201553.1353.5251.3151.8973,421
8/13/201550.9653.4550.9653.03201,314
8/12/201549.8851.6249.6551.41190,870
8/11/201550.1850.8249.6150.20131,346
8/10/201549.1251.3449.1250.68147,178
8/7/201551.2451.9449.0149.10186,751
8/6/201549.9052.0049.1851.66137,260
8/5/201550.3050.9949.7049.83153,350
8/4/201550.0050.9049.7349.89162,523
8/3/201551.4151.8150.3050.43214,749
7/31/201552.4152.7751.5951.64140,318
7/30/201553.6554.0252.3652.48139,417
7/29/201553.2053.9952.2453.65168,803
7/28/201553.2553.8651.8553.26128,957
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
  • 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!