$98.32 -1.26 (%) REX American Resources Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

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
12/9/201699.6299.6397.2198.3266,292
12/8/2016100.83100.8399.3499.5890,108
12/7/201698.97100.7198.1599.8975,892
12/6/2016100.26100.6798.0398.9080,948
12/5/201699.86102.5999.00100.25114,080
12/2/201695.3099.6595.3099.41136,370
12/1/201698.0498.9296.9097.83110,159
11/30/201692.9998.3288.0297.68241,410
11/29/201688.5693.2086.8192.76167,376
11/28/201689.3189.9488.1389.35153,972
11/25/201689.4889.4888.4589.1520,962
11/23/201688.5589.7088.0989.3254,670
11/22/201688.5889.0887.9288.5565,554
11/21/201687.1088.5087.0988.3458,057
11/18/201686.4286.9485.8386.7088,160
11/17/201686.0986.9486.0986.61103,817
11/16/201685.0486.3383.6786.0480,863
11/15/201683.8685.6983.3085.4260,831
11/14/201683.8484.4382.2283.5296,634
11/11/201682.7784.0882.0783.45104,150
11/10/201683.1984.5781.9883.09104,940
11/9/201679.7782.5479.3782.51103,809
11/8/201680.8281.6879.9480.6257,931
11/7/201681.1881.9880.7280.8362,541
11/4/201680.3282.2479.4080.2494,225
11/3/201681.0481.6680.1980.6268,047
11/2/201678.8981.4978.1880.71153,334
11/1/201679.0180.9578.7679.04117,040
10/31/201679.0779.8777.6678.99114,820
10/28/201679.6881.2678.8579.0254,808
10/27/201680.4681.4979.9080.0657,779
10/26/201680.0981.2679.4080.42166,748
10/25/201681.7582.7380.3280.4053,699
10/24/201680.4881.9980.4881.00155,426
10/21/201679.8780.3278.3079.9047,039
10/20/201680.8081.2379.7780.2659,498
10/19/201681.5282.3180.4280.90109,534
10/18/201682.9083.7681.2781.4559,616
10/17/201682.2682.8881.5281.6383,091
10/14/201682.6383.6781.9882.3382,309
10/13/201683.3283.7081.6681.8996,666
10/12/201684.0884.4783.2583.8376,217
10/11/201685.8186.3683.3783.8456,498
10/10/201685.6488.4784.1286.01128,081
10/7/201686.4886.4884.1584.7338,650
10/6/201684.9187.1984.9186.02120,182
10/5/201685.6986.2084.0385.19168,039
10/4/201684.8085.9484.6785.35158,415
10/3/201684.8085.7983.9984.7761,061
9/30/201684.2885.0083.8084.76114,992
9/29/201684.5285.0883.7084.19134,144
9/28/201682.8584.9682.3084.79162,173
9/27/201682.8483.3682.1382.3879,434
9/26/201682.8684.8082.5382.80142,583
9/23/201683.9784.2581.6682.8889,773
9/22/201684.6984.9883.7784.53106,822
9/21/201683.6284.9583.5084.05119,540
9/20/201684.0684.0682.8183.1395,798
9/19/201684.7585.0983.2983.84132,889
9/16/201684.7385.6183.7384.20250,948
9/15/201683.8986.9683.8985.37230,608
9/14/201683.2384.6083.1183.91114,183
9/13/201686.2686.6582.0683.36150,145
9/12/201682.3487.1382.3486.76156,406
9/9/201684.4084.5182.8482.8578,273
9/8/201684.3586.2883.4685.18137,925
9/7/201684.6384.8583.7784.3489,807
9/6/201684.0485.4883.4184.2978,828
9/2/201682.5085.3481.7884.51225,319
9/1/201680.7482.1679.4181.76144,075
8/31/201681.0682.2779.0280.44247,555
8/30/201681.8582.7880.8381.5294,078
8/29/201682.0383.9480.5981.04181,827
8/26/201680.5085.8378.6482.21242,112
8/25/201675.5384.3974.3779.63436,878
8/24/201674.3374.5673.3974.05159,184
8/23/201673.1774.6273.1774.3568,346
8/22/201672.6773.2872.0772.99124,370
8/19/201672.4273.7872.0873.0578,651
8/18/201672.3973.1171.9572.6061,308
8/17/201670.4472.9169.8072.19247,340
8/16/201669.0670.9068.7370.27234,734
8/15/201668.5069.8868.5069.2964,613
8/12/201668.0069.1067.6368.4693,554
8/11/201667.6368.5067.0067.8688,119
8/10/201667.2468.0766.8967.3988,546
8/9/201668.6468.6967.3767.4479,120
8/8/201667.9868.9967.2768.64121,656
8/5/201666.3067.9366.2967.9375,877
8/4/201665.7966.7465.7765.9359,962
8/3/201664.8366.1064.2566.1081,922
8/2/201665.1065.7164.5065.0379,757
8/1/201665.4765.9264.6465.1173,071
7/29/201664.5965.9063.8365.8077,484
7/28/201664.7665.6664.5264.8773,000
7/27/201664.8266.1264.7565.1892,713
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center