$55.48 +1.32 (%) REX American Resources Corp - NYSE

Jan. 23, 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
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
12/31/201461.3462.1560.4661.97142,609
12/30/201461.7662.9761.0061.56128,776
12/29/201463.8164.4461.7462.20111,583
12/26/201464.0365.2062.3063.57119,691
12/24/201463.0264.3662.3963.9862,141
12/23/201463.1464.9462.4763.52167,397
12/22/201463.7063.8961.5762.80138,385
12/19/201461.8164.4161.4164.12216,416
12/18/201463.9765.2560.1761.37199,770
12/17/201458.0063.7457.9362.70321,158
12/16/201456.8660.7356.3957.65337,931
12/15/201459.0060.4156.4656.87214,341
12/12/201457.5858.9056.5058.45206,507
12/11/201459.6662.1458.3558.71202,944
12/10/201462.0262.7959.0759.42321,526
12/9/201459.4563.9457.8663.35200,220
12/8/201466.5766.7159.8960.51438,920
12/5/201465.7569.5765.7566.75340,530
12/4/201468.7770.9462.5565.36517,881
12/3/201462.1565.5061.9165.02339,525
12/2/201462.9965.0261.5161.75208,996
12/1/201463.0063.5761.1062.78324,509
11/28/201467.6167.6161.4063.27221,996
11/26/201469.3870.2067.9968.07192,545
11/25/201471.7872.6069.0969.48158,052
11/24/201470.3671.8270.1071.45147,949
11/21/201471.5471.9468.3470.61277,558
11/20/201469.6171.3368.3570.33181,958
11/19/201470.6271.6968.3469.62178,838
11/18/201470.7071.9470.3370.86182,477
11/17/201469.7571.3069.1070.41203,368
11/14/201467.8370.2466.8969.81134,136
11/13/201469.1069.1066.2667.63221,462
11/12/201470.0471.6769.0669.12156,516
11/11/201471.0771.1268.3170.32271,389
11/10/201472.5473.6769.8471.14317,925
11/7/201472.6073.5271.6172.13242,331
11/6/201472.4073.5370.7772.85271,137
11/5/201469.0072.7968.1172.75244,476
11/4/201471.5573.1968.8769.12268,686
11/3/201472.8076.2971.8372.65299,593
10/31/201471.4672.9368.3072.76213,483
10/30/201471.3072.0067.7170.30255,202
10/29/201472.3575.6271.4872.43313,323
10/28/201467.0772.3466.7672.22387,096
10/27/201467.3667.9764.2666.91189,472
10/24/201468.8569.7467.1667.60289,328
10/23/201469.1070.8767.3469.07302,863
10/22/201468.7671.7167.6067.72322,120
10/21/201467.5270.4567.5068.28250,694
10/20/201463.3366.4962.4166.31203,500
10/17/201468.0070.5062.6463.33268,284
10/16/201464.4669.5263.6167.53372,829
10/15/201458.8665.5555.4664.88480,789
10/14/201461.8362.3458.0459.44353,575
10/13/201463.4064.6760.0960.82267,489
10/10/201464.9067.4963.1963.43363,031
10/9/201469.4969.5965.5965.68252,017
10/8/201468.2670.1865.6469.87379,532
10/7/201467.3269.3567.0468.36313,239
10/6/201470.7071.0166.5868.29284,990
10/3/201469.5571.5268.4770.20285,579
10/2/201469.4170.1966.1768.34426,297
10/1/201472.8874.7869.4269.94380,375
9/30/201477.5678.5572.7772.88378,360
9/29/201476.8678.1474.6877.76230,106
9/26/201477.5278.6177.1277.90292,190
9/25/201480.8681.6076.6477.79221,572
9/24/201479.6881.9078.0581.31267,629
9/23/201478.0080.4877.2279.89397,090
9/22/201481.8083.3978.1878.58410,251
9/19/201485.1586.0180.3882.30722,045
9/18/201487.3888.1183.3685.00320,149
9/17/201490.6394.7486.0386.52400,035
9/16/201485.1891.3084.5090.57356,648
9/15/201488.9989.0084.7085.60311,573
9/12/201495.4896.3588.7389.26359,237
9/11/2014102.71102.7195.4196.22350,579
9/10/2014101.28104.58101.28103.48199,635
9/9/2014103.17103.49101.12101.89170,409
9/8/2014105.15105.28102.81103.00162,474
9/5/2014106.87106.87102.13105.34141,682
9/4/2014107.86109.88106.62107.34151,070
9/3/2014107.39107.75104.17106.92140,825
9/2/2014107.02108.63105.34106.48182,096
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center