REX American Resources Corp $84.59

down -2.43


31/7/2014 02:32 PM  |  NYSE : REX  
Industries : Conglomerates / Conglomerates
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
7/30/201488.0888.4185.8187.01120,733
7/29/201489.5490.6987.0187.67189,400
7/28/201487.3289.5385.0689.06231,423
7/25/201485.8487.1883.6286.91174,956
7/24/201489.1190.2085.9886.00142,840
7/23/201489.1489.2688.0188.98135,421
7/22/201487.6888.6086.8988.45190,564
7/21/201485.9587.3284.6086.36214,800
7/18/201482.2785.1282.2784.58139,354
7/17/201484.1684.6582.0082.29111,037
7/16/201483.8285.3182.5384.84111,384
7/15/201484.3686.4083.0783.74144,706
7/14/201479.2983.8579.2783.64229,800
7/11/201478.0479.5977.8978.2574,327
7/10/201477.3178.6576.0778.51191,991
7/9/201477.7779.7477.3878.91135,904
7/8/201477.7978.3576.0277.27144,684
7/7/201477.5079.7276.2678.02190,858
7/3/201474.7477.6274.3277.2168,158
7/2/201476.5177.8673.9874.42199,190
7/1/201473.3476.6073.3476.33146,560
6/30/201470.8773.6670.8273.31140,409
6/27/201472.2173.1270.5771.31212,633
6/26/201473.5074.0671.6872.6165,085
6/25/201473.3174.0172.5673.5185,234
6/24/201476.0576.6373.6173.79132,575
6/23/201479.3879.4375.9576.46131,255
6/20/201477.2080.8975.5479.38218,056
6/19/201477.7778.2876.0377.1089,208
6/18/201477.2178.4076.1577.65194,955
6/17/201476.3378.1776.1477.48122,500
6/16/201476.8078.2776.3676.56128,798
6/13/201475.4677.6074.3576.80168,258
6/12/201474.9775.3874.0075.0775,234
6/11/201474.7475.2273.2474.6361,388
6/10/201474.9575.4673.8274.9862,191
6/9/201473.2075.4672.4174.9582,156
6/6/201474.2174.2773.2573.5888,740
6/5/201473.5974.0471.7873.7880,564
6/4/201473.7174.3071.5573.62140,827
6/3/201472.0974.0471.6673.69153,889
6/2/201470.2272.8869.8172.24226,343
5/30/201471.8073.3369.3669.51294,782
5/29/201468.9473.1068.9471.76192,984
5/28/201464.2569.7764.2468.94204,743
5/27/201461.0063.3161.0062.47157,399
5/23/201459.8461.0658.5060.9099,716
5/22/201458.7260.5858.6959.8488,491
5/21/201457.8159.2956.9858.7258,233
5/20/201458.5958.7156.7657.38113,440
5/19/201458.0059.7457.5058.3990,129
5/16/201457.6158.9756.5958.6056,513
5/15/201458.5558.5956.6557.6987,808
5/14/201460.4961.1957.9459.0894,235
5/13/201461.0562.0259.6360.4872,170
5/12/201460.1962.0959.8361.0287,526
5/9/201459.8961.1559.0060.1484,941
5/8/201461.4262.8260.0060.14104,016
5/7/201464.1964.3360.2161.30156,318
5/6/201464.8466.5064.0264.15140,002
5/5/201463.5865.9262.8764.96161,754
5/2/201463.8464.5562.2263.88145,370
5/1/201465.5766.2063.1663.35150,490
4/30/201464.1665.5163.2565.36106,659
4/29/201464.9266.0063.6863.9886,118
4/28/201464.8766.6063.4464.82139,155
4/25/201466.8466.8464.1364.8689,596
4/24/201466.0867.7065.2366.91210,551
4/23/201466.1666.8365.0065.5999,518
4/22/201465.8868.4165.6865.92271,014
4/21/201462.5065.8362.5065.51189,260
4/17/201460.4563.4060.3462.39175,349
4/16/201460.5460.9959.9560.16170,513
4/15/201459.8060.5058.8059.97106,630
4/14/201460.0461.0358.3159.51196,756
4/11/201458.3960.2157.9059.35113,424
4/10/201458.3659.5157.6358.5566,744
4/9/201458.1059.1457.7858.27139,891
4/8/201455.2858.5154.4557.97114,773
4/7/201455.5656.7554.3155.1497,988
4/4/201456.9257.7054.4055.41197,078
4/3/201457.4357.9054.7956.91176,108
4/2/201457.4958.6856.9157.45185,005
4/1/201457.1157.8956.5057.31165,382
3/31/201457.8059.8956.5857.05284,125
3/28/201455.5758.2055.5756.9970,381
3/27/201454.4456.6251.1255.55141,142
3/26/201461.7463.2652.2054.42378,267
3/25/201458.3761.5857.3459.10233,109
3/24/201455.9858.2854.6457.92188,953
3/21/201455.3956.4954.9155.5386,928
3/20/201455.8157.3954.4955.0258,448
3/19/201453.8456.9553.3555.7770,927
3/18/201452.2454.0551.4953.6957,877
3/17/201452.2655.0051.0851.9672,621
3/14/201450.4852.1750.4851.7841,663
3/13/201451.1952.3549.6750.6935,189
3/12/201451.2151.9050.5951.0917,229
3/11/201451.5152.3150.7551.3261,776
3/10/201451.1852.1150.8251.3422,802
Trading Center