REX Historical Prices | REX American Resources Corporat Stock

Dow

0.06% Nasdaq

0.01%

REX American Resources Corporation (REX)

-NYSE

27.59 2.15(8.45%) May 24, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	25.57	27.71	25.51	27.59	62,100	27.59
May 23, 2013	24.33	25.59	23.46	25.44	64,000	25.44
May 22, 2013	23.10	26.50	22.80	24.55	76,700	24.55
May 21, 2013	20.73	22.05	20.63	21.80	29,500	21.80
May 20, 2013	19.51	20.87	19.41	20.77	36,200	20.77
May 17, 2013	19.35	19.86	19.25	19.76	24,500	19.76
May 16, 2013	20.36	20.36	18.84	19.12	32,200	19.12
May 15, 2013	20.03	20.68	19.56	20.64	18,500	20.64
May 14, 2013	19.89	20.25	19.55	20.22	15,800	20.22
May 13, 2013	20.08	20.18	19.83	20.07	9,200	20.07
May 10, 2013	20.66	20.66	20.01	20.08	9,100	20.08
May 9, 2013	20.40	20.57	20.31	20.52	12,200	20.52
May 8, 2013	20.21	20.65	19.97	20.47	22,400	20.47
May 7, 2013	18.93	20.23	18.93	20.10	29,900	20.10
May 6, 2013	18.90	18.98	18.73	18.94	11,600	18.94
May 3, 2013	18.68	19.10	18.55	18.90	25,300	18.90
May 2, 2013	18.57	18.85	18.46	18.53	34,900	18.53
May 1, 2013	18.83	18.84	18.45	18.57	43,300	18.57
Apr 30, 2013	18.64	18.79	18.48	18.69	27,300	18.69
Apr 29, 2013	18.86	18.87	18.65	18.69	13,700	18.69
Apr 26, 2013	19.25	19.25	18.59	18.61	39,800	18.61
Apr 25, 2013	19.28	19.63	19.20	19.25	18,100	19.25
Apr 24, 2013	18.75	19.23	18.71	19.11	32,400	19.11
Apr 23, 2013	17.70	18.75	17.70	18.73	15,400	18.73
Apr 22, 2013	17.77	17.80	17.46	17.67	17,600	17.67
Apr 19, 2013	17.62	17.80	17.35	17.70	17,300	17.70
Apr 18, 2013	17.74	17.74	17.12	17.57	43,500	17.57
Apr 17, 2013	18.16	18.16	17.18	17.50	32,800	17.50
Apr 16, 2013	18.17	18.42	17.76	18.21	28,300	18.21
Apr 15, 2013	19.45	19.46	17.68	17.74	45,600	17.74
Apr 12, 2013	19.60	19.69	19.48	19.52	11,000	19.52
Apr 11, 2013	19.21	19.87	19.19	19.52	30,100	19.52
Apr 10, 2013	19.09	19.44	18.96	19.44	22,200	19.44
Apr 9, 2013	18.88	19.53	18.81	19.12	37,500	19.12
Apr 8, 2013	18.55	18.90	18.52	18.87	19,800	18.87
Apr 5, 2013	18.78	18.83	18.54	18.59	17,500	18.59
Apr 4, 2013	19.12	19.22	18.57	18.89	26,100	18.89
Apr 3, 2013	19.90	19.90	19.13	19.13	13,100	19.13
Apr 2, 2013	20.78	21.00	19.69	19.89	27,300	19.89
Apr 1, 2013	21.98	22.04	20.59	20.91	34,500	20.91
Mar 28, 2013	23.51	23.53	22.01	22.12	35,700	22.12
Mar 27, 2013	24.00	24.25	23.60	23.60	15,600	23.60
Mar 26, 2013	23.99	24.35	23.99	24.20	7,400	24.20
Mar 25, 2013	23.93	23.98	23.67	23.80	7,700	23.80
Mar 22, 2013	23.97	23.97	23.51	23.64	17,900	23.64
Mar 21, 2013	24.45	24.45	23.51	23.76	21,800	23.76
Mar 20, 2013	23.07	24.43	23.07	24.20	14,200	24.20
Mar 19, 2013	23.00	23.82	22.82	23.00	31,500	23.00
Mar 18, 2013	23.09	23.25	22.71	22.75	72,900	22.75
Mar 15, 2013	23.00	23.48	22.76	23.20	53,300	23.20
Mar 14, 2013	22.73	22.90	22.39	22.74	20,000	22.74
Mar 13, 2013	21.56	22.95	21.53	22.73	31,900	22.73
Mar 12, 2013	21.21	21.59	21.17	21.59	40,800	21.59
Mar 11, 2013	20.38	21.05	19.86	20.97	34,600	20.97
Mar 8, 2013	20.12	20.53	19.55	20.38	41,100	20.38
Mar 7, 2013	21.23	21.45	20.00	20.16	36,000	20.16
Mar 6, 2013	21.54	21.73	21.22	21.32	9,300	21.32
Mar 5, 2013	22.15	22.15	21.22	21.38	35,700	21.38
Mar 4, 2013	22.29	22.54	21.91	22.15	18,800	22.15
Mar 1, 2013	22.84	23.04	22.26	22.31	8,000	22.31
Feb 28, 2013	22.92	23.45	22.83	23.10	35,300	23.10
Feb 27, 2013	22.47	23.75	22.42	22.92	23,600	22.92
Feb 26, 2013	21.92	22.69	21.90	22.44	22,400	22.44
Feb 25, 2013	23.58	23.58	21.76	21.78	28,200	21.78
Feb 22, 2013	23.00	23.60	22.85	23.43	19,700	23.43
Feb 21, 2013	24.06	24.06	22.62	22.83	28,100	22.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On REX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

REX American Resources Corporation (REX)