Rex American Resources Corp (NY: REX )

109.61 USD +12.71 (+13.12%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 98.71 110.66 98.71 109.61 37,300 +12.71(+13.12%)
Mar 04, 2021 95.97 100.98 95.71 96.90 34,219 +0.93(+0.97%)
Mar 03, 2021 95.47 99.28 95.08 95.97 16,983 -1.01(-1.04%)
Mar 02, 2021 98.37 99.53 96.08 96.98 18,649 -1.30(-1.32%)
Mar 01, 2021 96.54 99.35 96.54 98.28 22,164 +4.21(+4.48%)
Feb 26, 2021 90.25 97.04 87.28 94.07 40,200 +0.01(+0.01%)
Feb 25, 2021 98.52 98.52 93.93 94.06 12,613 -4.95(-5.00%)
Feb 24, 2021 95.96 99.70 95.96 99.01 23,242 +2.61(+2.71%)
Feb 23, 2021 93.11 97.38 92.67 96.40 28,675 +2.70(+2.88%)
Feb 22, 2021 91.10 96.00 90.25 93.70 28,090 +2.70(+2.97%)
Feb 19, 2021 89.11 91.16 87.82 91.00 30,700 +1.99(+2.24%)
Feb 18, 2021 91.10 91.51 87.55 89.01 20,590 -2.19(-2.40%)
Feb 17, 2021 91.02 93.18 89.60 91.20 14,416 -0.02(-0.02%)
Feb 16, 2021 90.90 93.92 89.89 91.22 19,725 +0.07(+0.08%)
Feb 12, 2021 95.33 95.33 88.56 91.15 29,000 -4.27(-4.47%)
Feb 11, 2021 94.55 97.46 92.88 95.42 19,557 +0.26(+0.27%)
Feb 10, 2021 94.14 95.50 92.99 95.16 22,942 +0.02(+0.02%)
Feb 09, 2021 92.88 95.18 91.54 95.14 21,604 +3.41(+3.72%)
Feb 08, 2021 86.08 92.00 85.85 91.73 19,585 +6.65(+7.82%)
Feb 05, 2021 85.00 86.28 82.71 85.08 14,600 +0.66(+0.78%)
Feb 04, 2021 85.87 87.05 82.66 84.42 17,381 -1.60(-1.86%)
Feb 03, 2021 83.02 86.91 82.43 86.02 14,351 +2.25(+2.69%)
Feb 02, 2021 80.79 83.95 80.76 83.77 24,003 +4.57(+5.77%)
Feb 01, 2021 77.26 79.98 76.50 79.20 23,534 +2.70(+3.53%)
Jan 29, 2021 80.27 80.30 76.33 76.50 23,900 -3.06(-3.85%)
Jan 28, 2021 82.51 83.14 78.85 79.56 25,819 -2.62(-3.19%)
Jan 27, 2021 82.85 85.01 80.00 82.18 20,941 -2.79(-3.28%)
Jan 26, 2021 86.11 89.24 84.97 84.97 16,972 -1.91(-2.20%)
Jan 25, 2021 87.56 88.58 83.84 86.88 20,376 -1.64(-1.85%)
Jan 22, 2021 85.87 90.48 85.87 88.52 21,000 +1.80(+2.08%)
Jan 21, 2021 91.90 91.90 86.54 86.72 23,544 -5.18(-5.64%)
Jan 20, 2021 92.74 93.00 90.16 91.90 22,405 -0.19(-0.21%)
Jan 19, 2021 87.00 92.09 85.30 92.09 28,820 +6.33(+7.38%)
Jan 15, 2021 88.85 88.85 84.39 85.76 18,300 -4.65(-5.14%)
Jan 14, 2021 87.13 93.68 87.13 90.41 21,471 +3.50(+4.03%)
Jan 13, 2021 90.17 90.17 86.19 86.91 13,305 -3.32(-3.68%)
Jan 12, 2021 83.76 90.23 83.76 90.23 24,216 +6.17(+7.34%)
Jan 11, 2021 82.51 84.66 81.97 84.06 15,944 +0.43(+0.51%)
Jan 08, 2021 89.00 89.00 83.32 83.63 11,700 -4.87(-5.50%)
Jan 07, 2021 88.86 89.36 86.48 88.50 18,617 -0.12(-0.14%)
Jan 06, 2021 84.75 90.74 84.75 88.62 37,028 +5.09(+6.09%)
Jan 05, 2021 78.84 85.50 78.84 83.53 26,448 +5.34(+6.83%)
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.