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 28, 2004
4.107
4.227
4.060
4.100
246,000
+0.02(+0.41%)
May 27, 2004
4.087
4.117
4.003
4.083
96,300
+0.00(+0.00%)
May 26, 2004
4.093
4.133
4.013
4.083
89,400
+0.00(+0.00%)
May 25, 2004
4.073
4.093
4.048
4.083
72,600
+0.04(+0.91%)
May 24, 2004
3.970
4.087
3.970
4.047
183,000
+0.11(+2.79%)
May 21, 2004
3.943
3.960
3.900
3.937
168,300
-0.00(-0.08%)
May 20, 2004
3.767
3.947
3.767
3.940
167,100
+0.17(+4.60%)
May 19, 2004
3.933
3.933
3.660
3.767
421,500
-0.16(-4.07%)
May 18, 2004
4.023
4.023
3.773
3.927
154,200
-0.10(-2.40%)
May 17, 2004
3.950
4.027
3.810
4.023
243,000
-0.05(-1.23%)
May 14, 2004
4.383
4.383
4.050
4.073
109,500
-0.31(-7.07%)
May 13, 2004
4.243
4.467
4.237
4.383
144,900
+0.14(+3.38%)
May 12, 2004
4.480
4.480
4.183
4.240
177,900
-0.24(-5.36%)
May 11, 2004
4.573
4.583
4.443
4.480
67,200
-0.09(-1.90%)
May 10, 2004
4.437
4.627
4.437
4.567
91,500
+0.11(+2.55%)
May 07, 2004
4.650
4.653
4.437
4.453
60,600
-0.22(-4.71%)
May 06, 2004
4.743
4.743
4.630
4.673
100,500
-0.09(-1.89%)
May 05, 2004
4.937
4.957
4.733
4.763
86,400
-0.17(-3.45%)
May 04, 2004
4.983
5.000
4.890
4.933
81,900
-0.06(-1.27%)
May 03, 2004
4.733
5.077
4.733
4.997
361,200
+0.23(+4.83%)
Apr 30, 2004
4.917
4.917
4.713
4.767
76,800
-0.18(-3.70%)
Apr 29, 2004
4.897
4.990
4.897
4.950
144,300
+0.05(+1.09%)
Apr 28, 2004
5.113
5.113
4.897
4.897
89,100
-0.18(-3.48%)
Apr 27, 2004
5.090
5.117
5.037
5.073
119,700
+0.00(+0.00%)
Apr 26, 2004
5.200
5.213
5.057
5.073
464,700
+0.03(+0.66%)
Apr 23, 2004
4.950
5.040
4.947
5.040
144,000
+0.04(+0.80%)
Apr 22, 2004
4.933
5.017
4.907
5.000
144,000
+0.07(+1.35%)
Apr 21, 2004
4.717
4.933
4.700
4.933
78,000
+0.25(+5.34%)
Apr 20, 2004
4.693
4.733
4.683
4.683
84,600
+0.02(+0.50%)
Apr 19, 2004
4.717
4.717
4.617
4.660
72,000
-0.01(-0.29%)
Apr 16, 2004
4.667
4.710
4.623
4.673
58,800
-0.08(-1.61%)
Apr 15, 2004
4.700
4.763
4.700
4.750
84,300
+0.05(+1.06%)
Apr 14, 2004
4.750
4.757
4.683
4.700
165,900
-0.03(-0.70%)
Apr 13, 2004
4.950
4.950
4.657
4.733
329,700
-0.26(-5.27%)
Apr 12, 2004
5.117
5.117
4.970
4.997
62,100
-0.10(-2.03%)
Apr 08, 2004
5.133
5.133
5.097
5.100
92,400
-0.01(-0.26%)
Apr 07, 2004
5.200
5.200
5.113
5.113
88,500
-0.06(-1.22%)
Apr 06, 2004
5.200
5.200
5.160
5.177
48,300
-0.04(-0.83%)
Apr 05, 2004
5.167
5.267
5.167
5.220
161,400
+0.05(+1.03%)
Apr 02, 2004
5.167
5.183
5.117
5.167
233,400
-0.05(-0.96%)
Apr 01, 2004
5.247
5.247
5.200
5.217
135,900
-0.03(-0.57%)
Mar 31, 2004
5.333
5.333
5.030
5.247
363,900
+0.07(+1.29%)
Mar 30, 2004
5.167
5.200
5.050
5.180
240,000
+0.05(+0.91%)
Mar 29, 2004
4.933
5.133
4.880
5.133
150,600
+0.25(+5.19%)
Mar 26, 2004
4.837
4.900
4.800
4.880
91,500
+0.08(+1.60%)
Mar 25, 2004
4.750
4.833
4.750
4.803
67,200
+0.08(+1.77%)
Mar 24, 2004
4.700
4.803
4.700
4.720
66,300
+0.04(+0.78%)
Mar 23, 2004
4.733
4.790
4.623
4.683
82,200
-0.03(-0.71%)
Mar 22, 2004
4.670
4.740
4.653
4.717
78,600
+0.05(+1.07%)
Mar 19, 2004
4.717
4.717
4.667
4.667
37,800
-0.02(-0.36%)
Mar 18, 2004
4.667
4.707
4.667
4.683
96,000
+0.01(+0.21%)
Mar 17, 2004
4.650
4.713
4.650
4.673
34,500
+0.04(+0.86%)
Mar 16, 2004
4.670
4.670
4.600
4.633
103,200
-0.03(-0.71%)
Mar 15, 2004
4.633
4.693
4.617
4.667
56,100
+0.03(+0.72%)
Mar 12, 2004
4.583
4.667
4.583
4.633
100,500
+0.07(+1.46%)
Mar 11, 2004
4.583
4.650
4.550
4.567
109,800
-0.05(-1.08%)
Mar 10, 2004
4.673
4.673
4.600
4.617
136,500
-0.07(-1.42%)
Mar 09, 2004
4.733
4.733
4.603
4.683
95,400
-0.07(-1.40%)
Mar 08, 2004
4.903
4.903
4.750
4.750
62,400
-0.12(-2.46%)
Mar 05, 2004
4.733
4.900
4.733
4.870
148,500
+0.14(+2.89%)
Mar 04, 2004
4.790
4.790
4.733
4.733
247,200
-0.02(-0.49%)
Mar 03, 2004
4.800
4.803
4.733
4.757
95,700
-0.06(-1.18%)
Mar 02, 2004
4.717
4.817
4.700
4.813
94,800
+0.08(+1.62%)
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
.