NYSE - Nasdaq Real Time Price USD

REX American Resources Corporation (REX)

56.17 -0.05 (-0.09%)
As of 10:04 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 56.67 56.51 56.05 56.17 56.17 4,250
Apr 25, 2024 55.37 56.22 54.82 56.22 56.22 145,900
Apr 24, 2024 56.34 57.37 54.53 55.97 55.97 200,700
Apr 23, 2024 56.21 57.77 55.98 56.81 56.81 198,400
Apr 22, 2024 56.07 56.67 55.30 56.27 56.27 135,800
Apr 19, 2024 55.06 56.63 55.06 56.24 56.24 172,300
Apr 18, 2024 57.00 57.63 54.92 55.30 55.30 184,000
Apr 17, 2024 55.41 57.85 54.54 57.15 57.15 283,300
Apr 16, 2024 54.45 54.98 53.64 54.65 54.65 106,400
Apr 15, 2024 56.87 57.28 54.30 54.71 54.71 141,700
Apr 12, 2024 57.54 58.09 55.92 56.72 56.72 131,800
Apr 11, 2024 57.65 57.85 56.12 57.12 57.12 96,500
Apr 10, 2024 56.78 58.17 56.37 57.80 57.80 110,100
Apr 9, 2024 58.88 59.13 57.30 58.09 58.09 99,800
Apr 8, 2024 59.20 59.35 58.26 58.41 58.41 136,400
Apr 5, 2024 58.17 59.44 57.40 58.80 58.80 149,200
Apr 4, 2024 60.15 60.60 57.80 58.00 58.00 169,100
Apr 3, 2024 59.93 60.52 58.07 59.63 59.63 387,700
Apr 2, 2024 59.14 60.79 58.18 59.90 59.90 338,200
Apr 1, 2024 58.96 60.32 57.00 58.91 58.91 385,400
Mar 28, 2024 52.12 58.90 50.17 58.71 58.71 707,900
Mar 27, 2024 43.83 44.99 43.73 43.92 43.92 203,900
Mar 26, 2024 45.29 45.29 43.73 43.80 43.80 104,400
Mar 25, 2024 44.93 45.36 44.74 45.06 45.06 77,700
Mar 22, 2024 44.54 45.12 44.08 44.56 44.56 116,300
Mar 21, 2024 46.04 46.23 45.15 45.23 45.23 172,000
Mar 20, 2024 45.11 45.93 44.43 45.72 45.72 115,500
Mar 19, 2024 44.95 46.09 44.95 45.41 45.41 148,600
Mar 18, 2024 44.50 44.97 44.35 44.89 44.89 123,800
Mar 15, 2024 43.40 45.07 43.40 44.40 44.40 527,700
Mar 14, 2024 43.78 43.78 43.19 43.53 43.53 125,100
Mar 13, 2024 43.50 44.31 43.50 43.78 43.78 88,600
Mar 12, 2024 43.60 43.86 43.10 43.51 43.51 62,800
Mar 11, 2024 43.71 44.17 43.23 43.75 43.75 87,000
Mar 8, 2024 44.23 44.70 43.58 43.90 43.90 55,700
Mar 7, 2024 43.62 44.88 43.41 44.08 44.08 64,200
Mar 6, 2024 43.43 43.70 42.92 43.36 43.36 56,200
Mar 5, 2024 43.28 43.75 42.86 43.07 43.07 62,800
Mar 4, 2024 43.16 43.58 42.89 43.30 43.30 55,900
Mar 1, 2024 43.97 44.17 43.20 43.30 43.30 66,100
Feb 29, 2024 43.25 44.11 43.21 43.98 43.98 109,800
Feb 28, 2024 43.35 43.85 42.65 42.65 42.65 46,100
Feb 27, 2024 44.00 44.00 43.33 43.51 43.51 60,300
Feb 26, 2024 42.97 43.90 42.97 43.63 43.63 87,700
Feb 23, 2024 43.07 43.75 42.54 43.33 43.33 66,100
Feb 22, 2024 42.91 43.17 41.88 42.69 42.69 101,700
Feb 21, 2024 42.05 43.48 41.97 43.29 43.29 78,100
Feb 20, 2024 43.36 43.42 41.98 42.01 42.01 85,600
Feb 16, 2024 44.18 44.29 43.71 44.06 44.06 86,300
Feb 15, 2024 43.34 44.34 42.88 44.34 44.34 104,800
Feb 14, 2024 42.73 43.35 42.24 43.31 43.31 98,100
Feb 13, 2024 43.75 44.27 41.97 42.14 42.14 108,500
Feb 12, 2024 44.41 44.81 44.25 44.30 44.30 94,000
Feb 9, 2024 43.13 43.78 43.10 43.71 43.71 72,900
Feb 8, 2024 42.73 43.28 42.41 43.25 43.25 101,500
Feb 7, 2024 41.43 42.66 41.31 42.06 42.06 86,900
Feb 6, 2024 40.88 41.52 40.72 41.01 41.01 69,400
Feb 5, 2024 40.94 41.07 40.18 40.91 40.91 119,000
Feb 2, 2024 41.44 41.67 40.78 41.28 41.28 85,800
Feb 1, 2024 42.01 43.11 41.50 41.93 41.93 104,800
Jan 31, 2024 42.51 42.67 41.38 41.39 41.39 89,900
Jan 30, 2024 42.00 42.81 41.63 42.63 42.63 117,800
Jan 29, 2024 42.05 42.57 41.44 42.24 42.24 115,100
Jan 26, 2024 41.79 42.59 41.70 41.88 41.88 88,600
Jan 25, 2024 42.55 42.57 41.50 41.57 41.57 98,500
Jan 24, 2024 42.50 42.97 41.54 41.98 41.98 159,200
Jan 23, 2024 44.25 44.53 41.98 42.00 42.00 159,300
Jan 22, 2024 43.77 44.79 43.77 44.24 44.24 110,800
Jan 19, 2024 44.59 44.59 43.56 43.86 43.86 196,600
Jan 18, 2024 44.92 44.96 44.19 44.47 44.47 98,800
Jan 17, 2024 44.51 45.03 44.09 44.62 44.62 120,900
Jan 16, 2024 45.01 45.70 44.71 44.93 44.93 126,100
Jan 12, 2024 44.41 45.11 43.51 44.97 44.97 212,100
Jan 11, 2024 45.00 45.00 43.63 43.69 43.69 203,400
Jan 10, 2024 45.93 45.93 44.69 44.85 44.85 164,300
Jan 9, 2024 46.02 46.03 44.52 45.75 45.75 116,300
Jan 8, 2024 46.87 47.12 46.16 46.22 46.22 113,800
Jan 5, 2024 47.14 47.48 46.64 47.03 47.03 123,700
Jan 4, 2024 46.65 47.46 46.65 47.15 47.15 104,500
Jan 3, 2024 46.84 47.82 46.35 47.02 47.02 118,800
Jan 2, 2024 47.17 48.12 46.76 46.93 46.93 178,500
Dec 29, 2023 47.85 48.07 47.03 47.30 47.30 150,900
Dec 28, 2023 48.18 48.37 47.70 47.90 47.90 90,600
Dec 27, 2023 48.54 48.91 47.91 48.19 48.19 74,800
Dec 26, 2023 48.07 48.61 47.74 48.17 48.17 96,200
Dec 22, 2023 48.14 48.14 47.34 47.79 47.79 144,000
Dec 21, 2023 47.48 47.96 46.27 47.36 47.36 107,300
Dec 20, 2023 47.57 48.22 46.65 46.65 46.65 165,900
Dec 19, 2023 45.68 47.66 45.61 47.56 47.56 273,900
Dec 18, 2023 44.70 45.13 44.42 44.79 44.79 123,200
Dec 15, 2023 44.27 44.63 43.26 43.90 43.90 765,700
Dec 14, 2023 42.49 44.22 42.07 44.14 44.14 180,800
Dec 13, 2023 41.07 42.24 40.05 41.93 41.93 158,300
Dec 12, 2023 41.70 41.70 40.35 40.77 40.77 166,000
Dec 11, 2023 42.11 42.57 40.68 41.48 41.48 128,300
Dec 8, 2023 41.54 42.63 41.03 42.41 42.41 86,000
Dec 7, 2023 41.48 42.09 40.78 41.21 41.21 107,000
Dec 6, 2023 43.34 43.63 41.33 41.73 41.73 123,100
Dec 5, 2023 45.05 45.05 42.50 42.96 42.96 156,100
Dec 4, 2023 46.85 47.18 45.04 45.05 45.05 135,500
Dec 1, 2023 48.85 48.85 46.00 47.16 47.16 186,900
Nov 30, 2023 48.06 51.19 46.06 49.02 49.02 290,200
Nov 29, 2023 36.92 37.09 36.63 36.89 36.89 58,100
Nov 28, 2023 37.10 37.23 36.55 36.65 36.65 50,800
Nov 27, 2023 36.94 36.94 36.40 36.86 36.86 59,500
Nov 24, 2023 36.79 37.08 36.79 36.98 36.98 23,500
Nov 22, 2023 36.91 37.39 36.68 36.99 36.99 37,800
Nov 21, 2023 37.48 37.60 36.88 36.89 36.89 49,200
Nov 20, 2023 37.09 37.83 36.39 37.45 37.45 85,800
Nov 17, 2023 37.42 37.51 35.73 36.73 36.73 74,500
Nov 16, 2023 37.52 37.54 36.71 37.10 37.10 55,900
Nov 15, 2023 37.79 38.38 37.61 37.61 37.61 68,000
Nov 14, 2023 37.45 38.08 37.26 37.72 37.72 123,700
Nov 13, 2023 36.69 37.01 36.45 36.50 36.50 42,000
Nov 10, 2023 36.55 37.04 35.95 36.87 36.87 75,200
Nov 9, 2023 36.64 36.72 36.20 36.25 36.25 53,100
Nov 8, 2023 36.69 36.69 35.96 36.17 36.17 53,800
Nov 7, 2023 37.68 37.94 36.63 36.77 36.77 68,900
Nov 6, 2023 38.30 38.70 37.65 38.07 38.07 104,100
Nov 3, 2023 38.44 38.50 37.55 38.22 38.22 108,300
Nov 2, 2023 38.00 38.11 37.30 37.95 37.95 84,400
Nov 1, 2023 38.04 38.25 37.01 37.52 37.52 95,900
Oct 31, 2023 38.06 38.08 37.40 38.01 38.01 78,000
Oct 30, 2023 37.10 37.80 37.08 37.72 37.72 64,200
Oct 27, 2023 36.90 37.50 36.26 36.87 36.87 53,500
Oct 26, 2023 37.00 37.32 36.79 37.09 37.09 70,100
Oct 25, 2023 36.99 37.70 36.89 36.91 36.91 60,900
Oct 24, 2023 36.53 37.33 36.49 37.12 37.12 114,300
Oct 23, 2023 37.55 37.60 36.19 36.31 36.31 99,600
Oct 20, 2023 37.36 37.47 36.61 37.40 37.40 325,600
Oct 19, 2023 37.24 37.41 36.56 37.20 37.20 99,400
Oct 18, 2023 37.99 37.99 37.11 37.51 37.51 61,800
Oct 17, 2023 37.48 38.47 37.47 38.12 38.12 87,700
Oct 16, 2023 36.38 37.71 36.00 37.51 37.51 125,800
Oct 13, 2023 37.09 37.18 35.90 35.94 35.94 69,600
Oct 12, 2023 38.46 38.46 36.61 36.72 36.72 62,100
Oct 11, 2023 38.71 38.82 38.17 38.30 38.30 58,000
Oct 10, 2023 38.31 39.24 38.31 38.91 38.91 52,800
Oct 9, 2023 38.11 38.43 37.88 38.16 38.16 44,600
Oct 6, 2023 38.45 38.76 37.91 37.97 37.97 35,300
Oct 5, 2023 37.89 38.63 37.56 38.26 38.26 94,700
Oct 4, 2023 39.51 39.51 38.00 38.49 38.49 85,300
Oct 3, 2023 39.70 39.89 39.15 39.54 39.54 48,300
Oct 2, 2023 40.79 40.79 39.52 39.87 39.87 86,800
Sep 29, 2023 40.98 41.08 39.51 40.72 40.72 131,100
Sep 28, 2023 40.39 40.77 39.88 40.71 40.71 96,100
Sep 27, 2023 39.66 40.73 39.66 40.50 40.50 45,500
Sep 26, 2023 39.84 40.39 39.38 39.58 39.58 96,400
Sep 25, 2023 39.31 39.98 39.00 39.85 39.85 57,500
Sep 22, 2023 39.58 39.72 39.08 39.53 39.53 68,200
Sep 21, 2023 38.99 39.58 38.70 39.37 39.37 65,600
Sep 20, 2023 39.65 40.22 39.14 39.14 39.14 65,800
Sep 19, 2023 39.71 39.78 38.93 39.40 39.40 80,200
Sep 18, 2023 39.50 40.24 39.50 39.81 39.81 57,100
Sep 15, 2023 40.31 40.35 39.06 39.19 39.19 577,100
Sep 14, 2023 39.94 40.55 39.77 40.50 40.50 51,300
Sep 13, 2023 39.58 39.67 39.12 39.65 39.65 51,900
Sep 12, 2023 40.12 40.42 39.62 39.75 39.75 48,200
Sep 11, 2023 39.58 40.52 39.43 40.15 40.15 53,200
Sep 8, 2023 39.30 39.90 39.22 39.51 39.51 37,200
Sep 7, 2023 38.35 39.15 38.03 38.99 38.99 76,400
Sep 6, 2023 38.99 38.99 38.25 38.31 38.31 38,900
Sep 5, 2023 39.19 39.56 37.88 38.83 38.83 72,300
Sep 1, 2023 39.79 40.39 39.30 39.44 39.44 62,900
Aug 31, 2023 38.65 39.79 38.18 39.49 39.49 128,900
Aug 30, 2023 38.46 39.38 35.73 38.83 38.83 137,900
Aug 29, 2023 40.53 41.63 40.23 41.34 41.34 89,900
Aug 28, 2023 40.14 40.73 39.56 40.56 40.56 84,700
Aug 25, 2023 36.68 40.05 36.67 39.94 39.94 127,400
Aug 24, 2023 35.62 36.14 34.94 36.13 36.13 82,400
Aug 23, 2023 36.04 36.08 35.51 35.87 35.87 42,100
Aug 22, 2023 36.70 37.03 36.01 36.18 36.18 45,000
Aug 21, 2023 36.79 37.09 36.60 36.68 36.68 36,000
Aug 18, 2023 36.10 36.96 36.10 36.90 36.90 96,300
Aug 17, 2023 36.95 37.23 36.15 36.35 36.35 34,900
Aug 16, 2023 37.08 37.56 36.88 36.88 36.88 33,100
Aug 15, 2023 37.35 37.47 36.89 36.95 36.95 57,400
Aug 14, 2023 37.24 37.61 36.71 37.56 37.56 46,500
Aug 11, 2023 37.82 37.99 37.30 37.44 37.44 43,700
Aug 10, 2023 37.88 38.16 37.38 37.96 37.96 43,400
Aug 9, 2023 37.77 38.44 37.66 37.89 37.89 38,000
Aug 8, 2023 36.87 37.81 36.72 37.78 37.78 42,200
Aug 7, 2023 36.51 37.47 36.39 37.35 37.35 35,800
Aug 4, 2023 37.14 37.39 36.42 36.43 36.43 65,300
Aug 3, 2023 36.76 37.45 36.63 37.15 37.15 32,700
Aug 2, 2023 36.91 37.03 36.14 36.82 36.82 69,800
Aug 1, 2023 36.90 37.30 36.50 37.20 37.20 69,500
Jul 31, 2023 36.51 37.10 36.51 37.02 37.02 56,900
Jul 28, 2023 36.06 36.58 35.98 36.45 36.45 34,100
Jul 27, 2023 36.49 36.63 35.81 35.99 35.99 43,400
Jul 26, 2023 36.26 36.55 36.23 36.43 36.43 30,600
Jul 25, 2023 35.99 36.41 35.98 36.27 36.27 44,600
Jul 24, 2023 35.82 36.56 35.82 36.08 36.08 43,000
Jul 21, 2023 36.12 36.12 35.32 35.76 35.76 170,500
Jul 20, 2023 36.02 36.02 35.07 35.81 35.81 55,000
Jul 19, 2023 35.67 35.99 35.48 35.88 35.88 46,700
Jul 18, 2023 34.99 35.79 34.99 35.65 35.65 42,200
Jul 17, 2023 34.98 35.30 34.84 34.93 34.93 47,700
Jul 14, 2023 35.00 35.15 34.62 35.01 35.01 39,200
Jul 13, 2023 34.92 35.49 34.92 35.04 35.04 44,600
Jul 12, 2023 35.76 35.76 34.83 35.10 35.10 78,400
Jul 11, 2023 35.42 35.42 34.94 35.29 35.29 29,000
Jul 10, 2023 34.98 35.32 34.91 35.25 35.25 35,100
Jul 7, 2023 34.43 35.45 34.43 35.09 35.09 74,400
Jul 6, 2023 34.16 34.46 33.85 34.38 34.38 45,500
Jul 5, 2023 34.81 34.81 34.04 34.37 34.37 71,900
Jul 3, 2023 34.70 35.17 34.42 34.86 34.86 20,200
Jun 30, 2023 34.58 35.12 34.39 34.81 34.81 55,000
Jun 29, 2023 33.57 34.50 33.57 34.43 34.43 44,500
Jun 28, 2023 33.42 33.96 33.33 33.55 33.55 39,800
Jun 27, 2023 33.25 33.59 32.91 33.36 33.36 58,800
Jun 26, 2023 33.00 33.66 32.99 33.16 33.16 43,200
Jun 23, 2023 32.58 32.97 32.58 32.93 32.93 275,300
Jun 22, 2023 33.02 33.02 32.43 32.96 32.96 61,200
Jun 21, 2023 33.49 33.70 33.02 33.04 33.04 71,800
Jun 20, 2023 34.02 34.25 33.54 33.57 33.57 68,400
Jun 16, 2023 34.99 34.99 33.42 33.82 33.82 540,400
Jun 15, 2023 34.47 34.92 34.35 34.69 34.69 77,400
Jun 14, 2023 34.52 34.74 34.21 34.42 34.42 73,600
Jun 13, 2023 33.91 34.51 33.82 34.32 34.32 84,700
Jun 12, 2023 33.80 34.03 33.07 33.69 33.69 85,300
Jun 9, 2023 34.18 34.18 33.36 34.03 34.03 79,800
Jun 8, 2023 35.01 35.12 33.79 34.33 34.33 88,500
Jun 7, 2023 34.73 35.37 34.62 35.11 35.11 74,000
Jun 6, 2023 33.68 34.95 33.66 34.46 34.46 80,000
Jun 5, 2023 34.01 34.08 32.88 33.94 33.94 71,800
Jun 2, 2023 33.59 34.37 33.21 34.33 34.33 78,300
Jun 1, 2023 33.02 33.49 32.56 33.05 33.05 71,400
May 31, 2023 34.67 34.73 31.96 32.94 32.94 98,300
May 30, 2023 34.75 35.21 34.75 34.95 34.95 83,600
May 26, 2023 34.87 35.50 34.61 34.96 34.96 72,200
May 25, 2023 33.27 35.60 33.03 35.22 35.22 180,700
May 24, 2023 31.37 31.37 30.64 31.32 31.32 68,300
May 23, 2023 31.12 31.55 31.02 31.22 31.22 59,700
May 22, 2023 30.09 31.42 30.09 31.11 31.11 60,400
May 19, 2023 30.31 30.49 29.91 30.12 30.12 50,100
May 18, 2023 29.48 30.05 29.30 29.99 29.99 58,600
May 17, 2023 28.65 29.55 28.42 29.48 29.48 68,800
May 16, 2023 29.11 29.11 28.39 28.39 28.39 44,900
May 15, 2023 28.94 29.27 28.74 29.03 29.03 40,300
May 12, 2023 28.73 29.20 28.70 28.88 28.88 37,900
May 11, 2023 28.37 28.72 28.28 28.48 28.48 47,900
May 10, 2023 28.94 28.94 28.40 28.63 28.63 46,100
May 9, 2023 28.24 28.80 28.08 28.63 28.63 87,100
May 8, 2023 28.57 28.78 28.08 28.38 28.38 64,000
May 5, 2023 28.26 28.32 27.73 28.30 28.30 80,600
May 4, 2023 27.63 28.14 27.47 27.77 27.77 63,700
May 3, 2023 27.82 28.38 27.66 27.71 27.71 76,600
May 2, 2023 28.40 28.55 27.73 27.95 27.95 67,100
May 1, 2023 28.22 28.78 28.22 28.66 28.66 49,200
Apr 28, 2023 28.25 28.66 28.21 28.29 28.29 75,500
Apr 27, 2023 28.16 28.61 27.91 28.28 28.28 60,700
Apr 26, 2023 28.20 28.50 28.00 28.23 28.23 58,900

Related Tickers

GPRE Green Plains Inc.
21.10
-0.28%
 
LXU LSB Industries, Inc.
8.25
+1.48%
 
ASIX AdvanSix Inc.
26.14
+0.93%
 
MEOH Methanex Corporation
48.21
+0.92%
 
WLKP Westlake Chemical Partners LP
22.06
+0.34%
 
DESN.SW Dottikon ES Holding AG
231.00
+0.87%
 
VHI Valhi, Inc.
14.36
0.00%
 
GURE Gulf Resources, Inc.
1.5400
+1.31%
 
ASPI ASP Isotopes Inc.
3.4900
+3.25%
 
HUN Huntsman Corporation
24.07
+1.69%