REX American Resources Corp $66.91

up +1.32


24/4/2014 06:40 PM  |  NYSE : REX  
Industries : Conglomerates / Conglomerates
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
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
3/7/201452.3752.6450.7151.4740,484
3/6/201452.3153.6051.6451.9140,046
3/5/201452.4652.7951.8752.2355,976
3/4/201450.5454.4550.5052.85124,695
3/3/201447.3349.4346.7749.0184,479
2/28/201448.0148.9446.8747.6864,450
2/27/201444.7349.5044.7347.7980,920
2/26/201444.0144.8843.4644.6442,216
2/25/201442.0444.5042.0443.7849,993
2/24/201441.9442.3841.0141.9040,055
2/21/201442.5342.6941.4342.1132,505
2/20/201441.8642.7041.5142.5021,868
2/19/201442.4642.7741.3341.6545,970
2/18/201441.1742.5841.0042.5382,319
2/14/201440.7142.0239.8141.6492,641
2/13/201440.7041.6839.4240.7680,064
2/12/201442.2542.9340.7141.0251,782
2/11/201442.1142.9141.6442.1874,157
2/10/201442.2443.4941.8742.1881,560
2/7/201441.4142.2440.5541.6438,438
2/6/201441.9842.3740.0840.9978,143
2/5/201438.2843.1638.2841.91141,210
2/4/201439.1439.6537.8938.2595,409
2/3/201440.0540.5337.3338.74103,184
1/31/201442.6342.7640.5940.9665,523
1/30/201442.2443.9341.0143.5457,521
1/29/201443.0643.3741.3341.5449,881
1/28/201443.0044.0841.0443.27124,584
1/27/201438.3140.9838.3140.09120,835
1/24/201441.1141.1138.0138.8574,022
1/23/201442.9643.6740.2841.4852,129
1/22/201442.5943.4442.2343.0350,104
1/21/201442.7643.5642.3042.69100,705
1/17/201441.3143.5540.7542.7586,877
1/16/201440.8842.1340.5241.2253,022
1/15/201440.5240.8840.0340.6557,956
1/14/201439.9941.2339.2940.32123,936
1/13/201439.6840.9938.4739.6580,687
1/10/201441.6241.6240.6141.3764,187
1/9/201441.6341.9540.3441.3090,900
1/8/201441.2741.7140.1941.4991,390
1/7/201441.3742.9140.5141.30173,716
1/6/201441.7441.9040.2341.3782,095
1/3/201443.5743.8741.6241.8086,666
1/2/201444.4944.8443.0143.6968,725
12/31/201345.0345.6044.4744.7129,727
12/30/201345.6045.6945.0245.4744,279
12/27/201345.6146.6145.3545.5744,225
12/26/201345.8746.5045.0045.8471,509
12/24/201347.3048.3545.9346.3369,100
12/23/201347.7049.9347.2847.7575,007
12/20/201344.3546.9543.3646.3597,046
12/19/201347.3547.3545.0545.2966,370
12/18/201346.0346.8845.4546.8537,371
12/17/201346.4346.8045.4745.7650,729
12/16/201342.7448.0042.7445.97116,267
12/13/201342.1043.7441.6742.7445,792
12/12/201341.4143.0439.3641.6058,552
12/11/201340.2142.1439.6341.3680,687
12/10/201341.5243.6339.7240.0080,664
12/9/201339.8441.8439.0841.5065,518
12/6/201337.6938.6937.6938.4030,526
12/5/201338.6538.9137.2237.5926,381
12/4/201337.4839.7336.7638.8043,041
12/3/201332.2538.6832.0537.4985,691
12/2/201332.7432.7430.4630.6534,771
11/29/201332.4633.0032.1232.7414,499
Trading Center