$65.16 +0.39 (%) REX American Resources Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:03 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
7/26/201663.7865.0063.7864.7774,197
7/25/201663.8964.1762.7563.94115,465
7/22/201663.5864.8063.3864.1225,609
7/21/201663.5064.5063.1563.7974,268
7/20/201663.1764.2762.5063.65110,042
7/19/201662.2663.7062.2663.3265,059
7/18/201661.8262.8361.5062.3060,858
7/15/201662.1562.2461.5962.0631,545
7/14/201663.0763.1562.0562.1151,432
7/13/201662.3863.1961.8662.5767,299
7/12/201662.2662.7562.0162.2565,571
7/11/201661.6262.1961.4461.5540,511
7/8/201660.0661.9259.8361.4471,151
7/7/201661.2961.7059.5159.7288,548
7/6/201660.0060.9759.7160.80121,718
7/5/201660.8761.1459.8360.61118,095
7/1/201659.9461.8059.6761.1780,287
6/30/201659.0459.8958.4259.8365,119
6/29/201657.1959.3157.0358.4391,119
6/28/201656.4956.9455.8656.5572,280
6/27/201657.2457.3655.2155.5692,368
6/24/201656.8857.7756.3157.57150,406
6/23/201658.7359.5258.2959.4875,473
6/22/201658.4058.4457.6058.0368,059
6/21/201659.0459.5657.3758.3454,138
6/20/201659.3059.6058.9059.03105,074
6/17/201659.5160.3658.5958.70100,757
6/16/201658.2659.4557.9459.3963,457
6/15/201659.1059.5457.9559.0480,180
6/14/201658.6759.3358.6759.1382,728
6/13/201659.0159.3258.6458.97112,740
6/10/201660.0460.1458.9059.2057,481
6/9/201659.4859.7358.7659.6780,455
6/8/201660.0660.7260.0660.0679,163
6/7/201660.5361.1459.8560.1192,880
6/6/201659.3161.0459.3160.1596,825
6/3/201659.0159.4158.6159.07102,196
6/2/201657.3659.6957.3658.9789,518
6/1/201658.0660.0657.4459.93103,272
5/31/201658.4759.4458.3458.42155,458
5/27/201658.7458.8258.0158.29100,050
5/26/201659.3359.8258.4158.9182,591
5/25/201658.0059.2858.0058.9364,494
5/24/201655.6757.8655.2657.6082,327
5/23/201654.9555.8754.4255.4653,851
5/20/201653.5355.1953.5355.1153,193
5/19/201652.2453.8051.7753.4892,295
5/18/201651.9253.1051.7352.8570,103
5/17/201652.1253.0051.8952.0947,219
5/16/201652.0352.6651.7352.1559,353
5/13/201651.9252.6951.5651.6042,315
5/12/201652.8353.7351.9052.3170,887
5/11/201652.4053.8052.4052.6056,994
5/10/201651.8152.6551.8152.4053,847
5/9/201652.4152.7150.9051.7383,202
5/6/201651.6252.7851.6252.4973,420
5/5/201652.5052.5951.8052.0189,026
5/4/201652.5753.2851.4652.0050,178
5/3/201653.5453.5452.3052.5949,920
5/2/201654.4654.7453.6354.17108,680
4/29/201654.9855.3053.7654.3768,072
4/28/201655.0155.8354.6354.74129,673
4/27/201654.9855.9354.4555.1261,593
4/26/201653.8055.0553.3554.9471,854
4/25/201654.8955.9153.3753.80114,531
4/22/201654.8155.4354.5755.3263,702
4/21/201655.3955.8054.3454.9270,103
4/20/201655.2756.1254.5655.3475,833
4/19/201655.5556.4154.6255.5574,669
4/18/201653.5155.7453.4855.3996,416
4/15/201653.9154.8053.7154.03137,842
4/14/201654.3954.6853.8354.27128,791
4/13/201653.4754.5253.3454.2469,459
4/12/201653.0154.3152.0553.4579,942
4/11/201652.9053.5152.4852.90116,824
4/8/201652.3653.6352.1952.9274,760
4/7/201651.5652.1151.0351.63173,314
4/6/201651.3852.5450.2052.2670,164
4/5/201651.8252.2451.0051.19128,817
4/4/201655.2755.3052.3052.34112,406
4/1/201654.8455.7454.4055.4068,391
3/31/201655.8256.5655.1955.47120,915
3/30/201655.1657.2454.3955.73152,270
3/29/201654.2155.6953.8055.02112,274
3/28/201653.7854.9253.1554.50107,935
3/24/201652.8454.0851.6253.55116,226
3/23/201655.5756.6152.8352.84175,035
3/22/201656.2858.0256.2657.16127,584
3/21/201657.7458.1456.5356.78106,363
3/18/201657.8359.2657.6857.80146,567
3/17/201656.3957.2854.9357.07131,780
3/16/201654.8456.6754.7256.21147,148
3/15/201655.5956.6354.1754.87110,069
3/14/201656.4657.0855.3456.31125,237
3/11/201653.9856.4453.9856.1283,410
3/10/201653.5654.1252.0453.49135,786
3/9/201653.6654.6553.2453.44109,416
3/8/201655.3956.0753.3253.54152,996
3/7/201654.1355.6353.8055.63108,965
3/4/201653.1855.5352.8153.99162,451
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center