REX American Resources Corporation (REX)

46.10
+0.00 (0.00%)
NYSE· Last Trade: Jul 17th, 8:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For REX American Resources Corporation (REX)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202645.8546.9945.8546.10163,03546.10
7/15/202647.2447.2445.6545.91138,84045.91
7/14/202648.1348.1346.9447.06184,41147.06
7/13/202647.7148.3047.1047.66170,68547.66
7/10/202646.9647.5146.6847.10118,73347.10
7/09/202647.4147.9646.2546.86161,50346.86
7/08/202646.3147.6846.3147.49232,93747.49
7/07/202645.6646.2744.9846.08137,45646.08
7/06/202644.9845.8644.9845.50111,72645.50
7/02/202645.6146.2744.7744.98108,06344.98
7/01/202645.0846.0144.9145.50162,60545.50
6/30/202645.1845.8044.7045.15165,10645.15
6/29/202644.2345.1943.9044.69249,94644.69
6/26/202643.2544.1743.1244.12945,35844.12
6/25/202642.8543.6242.4843.41148,36243.41
6/24/202642.3943.6042.2343.31168,85643.31
6/23/202643.7144.1643.2543.27161,26243.27
6/22/202643.9544.5742.3443.97242,41443.97
6/18/202643.5843.9642.8643.84490,88843.84
6/17/202643.7244.3443.1243.27311,88243.27
6/16/202642.9043.7042.6443.68192,55843.68
6/15/202643.0343.6842.3042.97185,76742.97
6/12/202642.6044.1742.6043.94136,35443.94
6/11/202644.0644.3542.6543.00138,67343.00
6/10/202644.6744.8543.6743.83166,33443.83
6/09/202644.5545.4643.4244.19176,91544.19
6/08/202645.9646.4344.3944.79249,00544.79
6/05/202645.9146.8644.6944.92132,43344.92
6/04/202645.7546.4445.2346.00162,21746.00
6/03/202648.3148.8346.1646.28233,33046.28
6/02/202649.2249.6947.7548.33177,19748.33
6/01/202647.4649.7646.8849.39181,87749.39
5/29/20260.0048.0645.4246.76287,94946.76
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
5/05/202651.1353.3651.1051.13146,76351.13
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