$54.36 -0.57 (%) REX American Resources Corp - NYSE

Feb. 27, 2015 | 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
2/27/201555.2755.2753.7054.3697,813
2/26/201555.3155.8554.2554.93109,921
2/25/201556.2756.4854.8255.65166,853
2/24/201556.9057.9955.6355.95107,880
2/23/201556.6757.4055.6956.72111,556
2/20/201557.6057.8956.6957.2364,800
2/19/201556.7658.6055.8157.5095,379
2/18/201559.8160.8057.5957.9397,879
2/17/201561.4961.5760.0460.2767,081
2/13/201562.0962.5960.3061.30101,281
2/12/201559.9862.9659.4661.48195,233
2/11/201558.3459.4757.0159.37171,250
2/10/201559.8560.0058.0458.57158,441
2/9/201558.6960.9758.4559.76181,988
2/6/201556.4859.3956.4858.41196,528
2/5/201557.0058.6055.7456.33177,771
2/4/201558.3959.0054.5356.46170,558
2/3/201559.8661.4257.9959.30220,721
2/2/201556.2159.7855.8559.57239,855
1/30/201555.2056.6454.0055.51137,570
1/29/201556.7456.7454.3555.47240,708
1/28/201558.1058.6056.1156.29188,186
1/27/201556.7758.4956.4358.00138,845
1/26/201555.3157.7754.6057.55174,973
1/23/201554.3357.5354.1755.48203,540
1/22/201553.8854.9052.6554.16197,525
1/21/201553.7156.3052.9553.69189,218
1/20/201553.4854.2151.6353.60190,603
1/16/201552.3953.5451.8953.45364,813
1/15/201556.2656.7752.0852.36247,014
1/14/201556.3057.9453.5355.81284,170
1/13/201557.0058.5455.5856.72219,515
1/12/201557.0957.0955.3756.54164,608
1/9/201556.5658.0155.3157.37115,887
1/8/201557.2557.6655.6156.49190,773
1/7/201557.0157.9954.8756.75236,058
1/6/201559.3159.7154.7556.16210,225
1/5/201562.1163.5059.1159.21316,196
1/2/201561.8762.8760.3662.76149,127
12/31/201461.3462.1560.4661.97142,609
12/30/201461.7662.9761.0061.56128,776
12/29/201463.8164.4461.7462.20111,583
12/26/201464.0365.2062.3063.57119,691
12/24/201463.0264.3662.3963.9862,141
12/23/201463.1464.9462.4763.52167,397
12/22/201463.7063.8961.5762.80138,385
12/19/201461.8164.4161.4164.12216,416
12/18/201463.9765.2560.1761.37199,770
12/17/201458.0063.7457.9362.70321,158
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
  • Showing 1-100 of 1,188 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center