Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rex American Resources Corp
(NY:
REX
)
46.75
-0.02 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
5.217
5.463
5.157
5.403
151,500
+0.23(+4.51%)
May 28, 2002
5.350
5.417
5.170
5.170
171,600
-0.14(-2.64%)
May 27, 2002
4.950
5.497
4.950
5.310
238,800
+0.00(+0.00%)
May 24, 2002
4.950
5.497
4.950
5.310
238,800
+0.39(+7.85%)
May 23, 2002
4.813
4.987
4.813
4.923
136,800
+0.12(+2.57%)
May 22, 2002
4.883
4.900
4.567
4.800
305,700
-0.06(-1.23%)
May 21, 2002
4.887
4.917
4.783
4.860
119,700
-0.03(-0.55%)
May 20, 2002
4.903
4.967
4.850
4.887
168,000
-0.07(-1.35%)
May 17, 2002
5.067
5.067
4.943
4.953
181,500
-0.15(-3.00%)
May 16, 2002
5.067
5.163
5.067
5.107
89,100
+0.03(+0.53%)
May 15, 2002
5.167
5.183
5.017
5.080
106,500
-0.09(-1.68%)
May 14, 2002
5.023
5.167
5.023
5.167
133,800
+0.18(+3.54%)
May 13, 2002
5.017
5.090
4.940
4.990
99,000
-0.04(-0.86%)
May 10, 2002
5.380
5.380
4.987
5.033
141,000
-0.34(-6.39%)
May 09, 2002
5.417
5.433
5.233
5.377
97,500
-0.07(-1.35%)
May 08, 2002
5.533
5.533
5.397
5.450
176,700
-0.02(-0.30%)
May 07, 2002
5.567
5.567
5.450
5.467
133,200
-0.09(-1.62%)
May 06, 2002
5.600
5.733
5.500
5.557
394,500
+0.01(+0.12%)
May 03, 2002
5.483
5.553
5.417
5.550
314,100
+0.08(+1.52%)
May 02, 2002
5.417
5.550
5.367
5.467
307,200
+0.13(+2.50%)
May 01, 2002
4.960
5.347
4.917
5.333
540,000
+0.34(+6.81%)
Apr 30, 2002
4.840
4.993
4.837
4.993
151,800
+0.07(+1.49%)
Apr 29, 2002
4.950
4.993
4.840
4.920
249,600
-0.03(-0.61%)
Apr 26, 2002
5.000
5.033
4.837
4.950
103,500
-0.05(-1.00%)
Apr 25, 2002
4.997
5.093
4.957
5.000
176,400
+0.00(+0.07%)
Apr 24, 2002
4.950
5.053
4.950
4.997
194,100
+0.02(+0.47%)
Apr 23, 2002
5.050
5.057
4.950
4.973
690,000
-0.11(-2.10%)
Apr 22, 2002
5.083
5.083
4.980
5.080
242,100
+0.02(+0.33%)
Apr 19, 2002
4.983
5.133
4.983
5.063
609,600
+0.11(+2.29%)
Apr 18, 2002
5.083
5.083
4.937
4.950
149,400
-0.11(-2.24%)
Apr 17, 2002
5.213
5.213
5.017
5.063
217,200
-0.08(-1.62%)
Apr 16, 2002
5.127
5.167
5.023
5.147
340,200
+0.07(+1.31%)
Apr 15, 2002
5.333
5.333
4.937
5.080
356,700
-0.21(-4.03%)
Apr 12, 2002
5.267
5.363
5.267
5.293
316,200
+0.03(+0.51%)
Apr 11, 2002
5.417
5.433
5.240
5.267
128,100
-0.15(-2.77%)
Apr 10, 2002
5.483
5.483
5.233
5.417
366,300
-0.07(-1.22%)
Apr 09, 2002
5.617
5.700
5.450
5.483
302,400
-0.10(-1.79%)
Apr 08, 2002
5.517
5.610
5.500
5.583
102,900
+0.02(+0.42%)
Apr 05, 2002
5.633
5.647
5.503
5.560
83,100
-0.11(-1.88%)
Apr 04, 2002
5.717
5.783
5.533
5.667
168,000
-0.08(-1.45%)
Apr 03, 2002
5.250
5.750
5.250
5.750
264,900
+0.41(+7.68%)
Apr 02, 2002
5.690
5.690
5.303
5.340
373,800
-0.43(-7.40%)
Apr 01, 2002
6.063
6.063
5.623
5.767
344,100
-0.30(-4.95%)
Mar 29, 2002
6.100
6.100
5.933
6.067
248,700
+0.00(+0.00%)
Mar 28, 2002
6.100
6.100
5.933
6.067
248,700
-0.02(-0.27%)
Mar 27, 2002
6.000
6.160
5.667
6.083
1,008,000
+0.40(+7.04%)
Mar 26, 2002
5.600
5.750
5.533
5.683
215,100
+0.13(+2.40%)
Mar 25, 2002
5.283
5.567
5.253
5.550
140,100
+0.27(+5.05%)
Mar 22, 2002
5.210
5.337
5.167
5.283
98,100
+0.03(+0.63%)
Mar 21, 2002
5.483
5.503
5.167
5.250
168,900
-0.23(-4.26%)
Mar 20, 2002
5.483
5.667
5.467
5.483
66,900
-0.03(-0.60%)
Mar 19, 2002
5.473
5.527
5.413
5.517
79,500
-0.01(-0.18%)
Mar 18, 2002
5.613
5.613
5.497
5.527
54,600
-0.09(-1.54%)
Mar 15, 2002
5.517
5.623
5.500
5.613
65,400
+0.15(+2.68%)
Mar 14, 2002
5.470
5.523
5.447
5.467
58,800
+0.03(+0.55%)
Mar 13, 2002
5.600
5.633
5.437
5.437
87,000
-0.20(-3.49%)
Mar 12, 2002
5.640
5.683
5.533
5.633
85,800
-0.00(-0.06%)
Mar 11, 2002
5.373
5.700
5.357
5.637
195,000
+0.30(+5.62%)
Mar 08, 2002
5.433
5.500
5.333
5.337
90,600
-0.05(-0.93%)
Mar 07, 2002
5.350
5.500
5.267
5.387
158,700
+0.17(+3.26%)
Mar 06, 2002
5.290
5.450
5.217
5.217
254,100
-0.07(-1.39%)
Mar 05, 2002
5.233
5.300
5.183
5.290
300,000
+0.10(+1.86%)
Mar 04, 2002
5.060
5.240
5.060
5.193
312,300
+0.19(+3.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.