$69.94 0.00 (%) REX American Resources Corp - NYSE

Oct. 1, 2014 | 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
10/1/201472.8874.7869.4269.94380,375
9/30/201477.5678.5572.7772.88378,353
9/29/201476.8678.1474.6877.76228,293
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
8/29/2014108.52110.65106.06106.83202,559
8/28/2014100.65108.72100.65108.16374,715
8/27/201498.25107.7098.24100.55673,253
8/26/201490.7591.8489.6190.75186,506
8/25/201495.5095.8187.0590.53398,913
8/22/201490.6396.8589.5195.33247,389
8/21/2014101.26101.2691.4492.07428,408
8/20/201499.97102.9299.56102.33149,255
8/19/201499.85100.6599.0099.94107,743
8/18/201495.7399.0294.8698.90154,056
8/15/201494.8095.0392.0694.23186,729
8/14/201496.1097.4193.7493.98246,786
8/13/201493.0996.2093.0895.98182,895
8/12/201492.7293.7591.9792.72214,425
8/11/201489.7493.8889.2592.67223,547
8/8/201488.7589.7087.7088.81144,237
8/7/201488.9090.2586.3088.24184,039
8/6/201489.7692.4288.0388.20178,198
8/5/201490.2591.0389.6990.22116,514
8/4/201486.2290.7585.9890.53136,611
8/1/201484.3486.4683.3286.25149,613
7/31/201485.8586.4482.6184.35137,789
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
  • Showing 1-100 of 1,086 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center