$82.88 -1.65 (%) REX American Resources Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center