$62.62 +4.97 (%) REX American Resources Corp - NYSE

Dec. 17, 2014 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REX historical data

Date Open High Low Close Volume
12/16/201456.8660.7356.3957.65337,931
12/15/201459.0060.4156.4656.87214,341
12/12/201457.5858.9056.5058.45206,507
12/11/201459.6662.1458.3558.71202,944
12/10/201462.0262.7959.0759.42321,526
12/9/201459.4563.9457.8663.35200,220
12/8/201466.5766.7159.8960.51438,920
12/5/201465.7569.5765.7566.75340,530
12/4/201468.7770.9462.5565.36517,881
12/3/201462.1565.5061.9165.02339,525
12/2/201462.9965.0261.5161.75208,996
12/1/201463.0063.5761.1062.78324,509
11/28/201467.6167.6161.4063.27221,996
11/26/201469.3870.2067.9968.07192,545
11/25/201471.7872.6069.0969.48158,052
11/24/201470.3671.8270.1071.45147,949
11/21/201471.5471.9468.3470.61277,558
11/20/201469.6171.3368.3570.33181,958
11/19/201470.6271.6968.3469.62178,838
11/18/201470.7071.9470.3370.86182,477
11/17/201469.7571.3069.1070.41203,368
11/14/201467.8370.2466.8969.81134,136
11/13/201469.1069.1066.2667.63221,462
11/12/201470.0471.6769.0669.12156,516
11/11/201471.0771.1268.3170.32271,389
11/10/201472.5473.6769.8471.14317,925
11/7/201472.6073.5271.6172.13242,331
11/6/201472.4073.5370.7772.85271,137
11/5/201469.0072.7968.1172.75244,476
11/4/201471.5573.1968.8769.12268,686
11/3/201472.8076.2971.8372.65299,593
10/31/201471.4672.9368.3072.76213,483
10/30/201471.3072.0067.7170.30255,202
10/29/201472.3575.6271.4872.43313,323
10/28/201467.0772.3466.7672.22387,096
10/27/201467.3667.9764.2666.91189,472
10/24/201468.8569.7467.1667.60289,328
10/23/201469.1070.8767.3469.07302,863
10/22/201468.7671.7167.6067.72322,120
10/21/201467.5270.4567.5068.28250,694
10/20/201463.3366.4962.4166.31203,500
10/17/201468.0070.5062.6463.33268,284
10/16/201464.4669.5263.6167.53372,829
10/15/201458.8665.5555.4664.88480,789
10/14/201461.8362.3458.0459.44353,575
10/13/201463.4064.6760.0960.82267,489
10/10/201464.9067.4963.1963.43363,031
10/9/201469.4969.5965.5965.68252,017
10/8/201468.2670.1865.6469.87379,532
10/7/201467.3269.3567.0468.36313,239
10/6/201470.7071.0166.5868.29284,990
10/3/201469.5571.5268.4770.20285,579
10/2/201469.4170.1966.1768.34426,297
10/1/201472.8874.7869.4269.94380,375
9/30/201477.5678.5572.7772.88378,360
9/29/201476.8678.1474.6877.76230,106
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
  • Showing 1-100 of 1,139 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center