Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

REX American Resources Corporation (REX)

46.76
+46.76 (974066.67%)
NYSE· Last Trade: May 30th, 2:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For REX American Resources Corporation (REX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202648.0548.0645.4246.76287,94846.76
5/28/202648.9948.9944.5048.26489,17048.26
5/27/202647.5949.5547.1049.18206,80249.18
5/26/202648.0649.0647.1148.37178,50748.37
5/22/202648.2749.3948.2548.77138,33648.77
5/21/202648.9349.6647.9448.53206,31248.53
5/20/202649.9350.0948.0948.78164,55448.78
5/19/202650.2451.1149.2949.34155,48149.34
5/18/202650.0451.1449.7050.27126,38350.27
5/15/202649.3150.3448.8350.06136,89550.06
5/14/202649.1549.7948.8549.25109,03349.25
5/13/202649.5149.9147.9748.66171,22348.66
5/12/202649.6449.9548.8149.35145,16349.35
5/11/202650.2451.0249.3049.40125,41749.40
5/08/202648.5850.2348.3549.68127,58949.68
5/07/202647.9748.9347.0348.68192,81248.68
5/06/202650.3150.3147.5648.02208,23248.02
5/05/202651.1353.3651.1051.13146,76451.13
5/04/202649.9851.3649.4951.16171,57651.16
5/01/202648.4350.1048.4349.97135,66649.97
4/30/202647.8748.9147.7648.50185,88748.50
4/29/202647.6048.8347.3048.41138,94848.41
4/28/202647.1947.9646.7447.28119,71247.28
4/27/202647.1147.5746.5347.25139,14647.25
4/24/202646.3346.7545.5946.74149,32846.74
4/23/202645.7346.8545.2946.55171,14246.55
4/22/202645.2145.4144.6645.40141,78445.40
4/21/202643.8545.2743.6744.95175,64544.95
4/20/202643.2044.2343.1143.71171,36143.71
4/17/202642.5843.0641.3843.05407,50043.05
4/16/202643.0143.7342.3643.57223,17743.57
4/15/202642.8143.4342.4843.11116,45843.11
4/14/202642.6843.0642.1043.04176,58143.04
4/13/202644.7444.8842.6843.08200,19343.08
4/10/202644.0244.3043.3544.21129,96744.21
4/09/202644.6845.3243.9344.28194,21944.28
4/08/202644.5645.4543.0544.53292,58144.53
4/07/202645.1245.9845.0445.87227,63745.87
4/06/202644.9945.3944.6145.01240,94945.01
4/02/202645.0545.9044.4645.41196,10345.41
4/01/202644.6345.1041.9744.46328,46844.46
3/31/202647.9848.6644.9745.57383,09045.57
3/30/202648.6448.6445.8147.64378,44147.64
3/27/202644.4447.7443.9847.73400,31247.73
3/26/202640.5645.0040.5644.08360,14944.08
3/25/202640.8241.4240.2841.38188,26141.38
3/24/202639.0541.1538.9140.76228,09440.76
3/23/202638.8039.9638.7139.41260,36339.41
3/20/202640.8840.8838.3838.71774,62538.71
3/19/202640.7441.7540.2640.68192,57040.68
3/18/202641.2141.7940.5340.84229,23240.84
3/17/202640.5341.4940.5341.18158,53541.18
3/16/202640.2541.1239.7740.04188,32840.04
3/13/202639.8440.6738.8340.33236,44840.33
3/12/202639.3940.3639.1239.55224,45339.55
3/11/202637.7939.8537.7139.66208,69539.66
3/10/202637.3438.6736.9438.05208,09538.05
3/09/202637.2638.1536.7237.35177,63137.35
3/06/202636.8737.6636.0937.38143,36137.38
3/05/202637.3537.6036.6837.29129,52737.29
3/04/202636.1637.8335.9937.54147,88437.54
3/03/202635.6036.5134.4836.17150,29536.17
3/02/202636.0736.3634.9035.85162,52335.85