$50.58 +0.60 (%) REX American Resources Corp - NYSE

Feb. 8, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
2/5/201651.6652.9249.9249.9887,526
2/4/201652.3553.9852.0652.18104,359
2/3/201651.2752.5649.6952.00148,774
2/2/201650.2751.6849.8950.60125,603
2/1/201652.5952.9050.8051.2994,284
1/29/201650.7253.6250.7253.4390,098
1/28/201649.7251.0049.4050.64119,819
1/27/201649.2250.7848.6148.82164,023
1/26/201648.5250.2547.8249.50161,550
1/25/201648.6249.4747.6447.84112,093
1/22/201648.4049.8248.1549.13106,339
1/21/201646.8048.6246.2447.85151,751
1/20/201645.1647.4244.4847.06142,134
1/19/201648.0448.3645.8646.40115,983
1/15/201645.9347.5345.9347.52118,652
1/14/201647.6248.5446.1847.61126,159
1/13/201649.9549.9947.3147.46157,344
1/12/201650.4950.9848.3949.38127,665
1/11/201649.9550.8049.5250.20103,825
1/8/201652.4952.5050.0650.09143,518
1/7/201652.1653.3751.8452.35130,233
1/6/201653.8554.5152.9853.11108,839
1/5/201654.7755.0553.0554.6582,468
1/4/201653.3155.1852.7054.78204,850
12/31/201553.9554.2453.0854.0789,820
12/30/201554.5254.7653.8554.02142,720
12/29/201554.3255.0754.2754.72114,711
12/28/201554.0854.5653.4553.7857,223
12/24/201554.7155.1954.4954.9349,479
12/23/201553.2454.6253.1154.5099,628
12/22/201551.8652.7051.6852.4478,538
12/21/201551.4852.4051.1351.7091,688
12/18/201551.3152.2950.6151.58234,421
12/17/201551.8652.5051.3651.46171,385
12/16/201551.4052.8351.1352.11136,028
12/15/201551.1052.0850.3051.5597,637
12/14/201550.2250.6849.3650.2773,996
12/11/201550.5151.2850.0450.4875,527
12/10/201551.2452.7250.9251.1584,368
12/9/201550.4251.6449.9951.51145,202
12/8/201548.9350.4648.5849.96199,454
12/7/201551.4851.4849.2149.81232,676
12/4/201553.1453.1451.6552.20243,400
12/3/201555.6755.6951.3053.68349,198
12/2/201556.8462.6755.5055.64352,474
12/1/201562.9864.4062.0664.08161,195
11/30/201560.3463.2660.1862.85171,917
11/27/201558.4260.9558.2760.5950,357
11/25/201558.5359.8458.1458.3751,208
11/24/201556.4959.4056.4958.9483,649
11/23/201556.9757.6956.4856.7654,362
11/20/201556.8658.0056.6657.4675,808
11/19/201556.8657.4156.2056.5544,080
11/18/201555.9056.9455.3056.8975,603
11/17/201557.2057.2855.1555.1558,535
11/16/201556.6257.3956.0257.2971,238
11/13/201556.6157.6655.9056.9272,470
11/12/201556.6457.8756.0256.54120,932
11/11/201558.8058.8057.0057.2164,492
11/10/201558.4059.2757.8658.99136,054
11/9/201558.8659.0257.8258.63168,396
11/6/201558.5959.6057.8858.99106,244
11/5/201558.4559.7857.6458.8254,255
11/4/201560.6361.8457.7358.7389,892
11/3/201557.2161.7057.2160.47117,919
11/2/201554.8558.0054.8556.93181,928
10/30/201555.7656.3854.6454.91117,276
10/29/201554.8356.5754.8355.64146,858
10/28/201554.0156.1453.7354.99153,217
10/27/201553.6654.5252.7053.5764,656
10/26/201555.2155.6253.8353.93114,406
10/23/201555.0656.0754.4055.17196,016
10/22/201555.5556.4554.4455.26107,319
10/21/201556.9057.3255.0255.1795,325
10/20/201555.7357.6455.7356.65145,186
10/19/201556.3857.8555.9056.10106,179
10/16/201558.9258.9256.6457.0189,790
10/15/201556.1958.6056.1558.59167,450
10/14/201555.5556.8154.9956.3077,184
10/13/201555.3157.2254.9555.4379,879
10/12/201556.3056.9154.9055.6295,426
10/9/201556.6557.4155.9056.0390,130
10/8/201556.6157.2755.8456.61117,972
10/7/201556.1357.2655.5656.97298,257
10/6/201553.9255.5853.9254.84119,165
10/5/201553.0754.2451.6953.90238,252
10/2/201549.1652.9048.4952.68149,744
10/1/201550.6752.3749.6549.75168,866
9/30/201549.5950.9249.1350.62247,032
9/29/201548.5349.7548.3749.00111,859
9/28/201549.9449.9448.0248.46154,668
9/25/201551.9753.2550.2150.40252,853
9/24/201551.0851.8450.2151.41216,702
9/23/201551.7952.0850.4651.35100,423
9/22/201551.1152.4651.0951.72148,255
9/21/201551.5052.5750.8752.00106,768
9/18/201551.5752.4650.8751.39154,405
9/17/201552.3653.3651.8452.3288,036
9/16/201552.0553.2452.0452.61197,934
9/15/201550.2652.4950.2651.66255,765
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center