REX - REX American Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201784.2785.3383.7084.4184.41153,288
Dec 14, 201785.7187.0583.6384.1984.1949,200
Dec 13, 201784.8187.0584.8186.0486.0431,000
Dec 12, 201787.1887.8984.4384.9684.9642,600
Dec 11, 201785.7887.3785.7887.0187.0128,500
Dec 08, 201787.3687.7785.3485.8885.8828,900
Dec 07, 201785.6987.2185.6986.6386.6345,100
Dec 06, 201786.6387.4784.0085.6385.6348,100
Dec 05, 201788.7988.9886.6786.8086.8069,900
Dec 04, 201789.0690.9987.0088.7688.7665,900
Dec 01, 201791.8292.0986.0388.2988.2949,000
Nov 30, 201789.9192.3889.2391.5491.5454,900
Nov 29, 201786.4890.1286.4889.3789.3731,400
Nov 28, 201785.7087.2183.7586.4986.4931,200
Nov 27, 201788.0788.0784.4086.1286.1251,200
Nov 24, 201789.3589.3587.0987.0987.098,600
Nov 22, 201791.1391.7988.8289.2389.2321,700
Nov 21, 201787.0091.2687.0091.1391.1368,500
Nov 20, 201786.3086.8885.4186.2086.2022,000
Nov 17, 201785.5987.2485.3286.3386.3318,200
Nov 16, 201784.9186.8584.0185.5685.5628,000
Nov 15, 201783.8885.7683.5584.7784.7739,100
Nov 14, 201784.3285.2883.7284.5484.5447,200
Nov 13, 201785.5186.4584.7684.9484.9420,300
Nov 10, 201784.0286.7284.0286.1686.1636,600
Nov 09, 201785.8685.8682.8484.9684.9636,400
Nov 08, 201784.9385.7683.8284.6584.6539,800
Nov 07, 201786.7488.5584.4485.3085.3038,100
Nov 06, 201786.2587.0384.8586.7186.7134,500
Nov 03, 201786.7787.5085.8986.2786.2732,900
Nov 02, 201786.2987.6085.8486.9786.9730,700
Nov 01, 201788.7289.7385.7187.1187.1145,200
Oct 31, 201789.5690.1588.1688.1888.1852,900
Oct 30, 201791.4091.4089.2989.6989.6928,100
Oct 27, 201790.1692.7789.8991.8591.8551,700
Oct 26, 201790.8691.4288.8990.2190.2128,900
Oct 25, 201791.5091.5889.6290.7590.7537,200
Oct 24, 201790.8091.5990.3890.7190.7131,900
Oct 23, 201790.9191.3989.5290.5390.5330,900
Oct 20, 201790.6691.4789.1391.0791.0725,400
Oct 19, 201790.0590.3788.5390.0290.0223,100
Oct 18, 201791.1791.1789.8890.2090.2033,900
Oct 17, 201790.5591.8789.9490.2990.2920,100
Oct 16, 201791.3293.1089.9590.8890.8833,200
Oct 13, 201791.8192.6890.6191.1691.1618,300
Oct 12, 201791.5592.2591.0591.6391.6329,400
Oct 11, 201792.4893.1891.2791.7991.7926,800
Oct 10, 201791.9093.0691.3091.9091.9036,500
Oct 09, 201792.0092.8490.8991.5891.5842,200
Oct 06, 201792.3093.1290.9692.2392.2323,000
Oct 05, 201792.2593.4191.5792.8992.8924,200
Oct 04, 201795.2696.2091.5592.4692.4640,500
Oct 03, 201795.4196.6294.5994.9194.9138,500
Oct 02, 201793.4595.4893.0695.2395.2349,700
Sep 29, 201792.3094.5992.3093.8393.8379,200
Sep 28, 201792.6693.5890.8892.3592.3549,800
Sep 27, 201793.7194.7589.9793.1493.1470,300
Sep 26, 201793.8194.5093.2893.3693.3635,900
Sep 25, 201793.8495.9192.7994.0494.0442,100
Sep 22, 201793.6495.0193.3694.0794.0747,800
Sep 21, 201793.8994.1992.8793.7693.7645,400
Sep 20, 201793.6594.5793.2694.0094.0041,300
Sep 19, 201792.4294.4492.4293.3293.3260,500
Sep 18, 201791.3293.0589.5092.3092.3049,900
Sep 15, 201790.2191.8789.5291.3091.3096,800
Sep 14, 201789.4790.4388.5489.9389.9368,000
Sep 13, 201787.5790.3287.5789.6089.6085,900
Sep 12, 201786.1588.1286.1587.4687.4653,000
Sep 11, 201785.9387.2784.9985.9785.9742,600
Sep 08, 201785.4587.8984.1285.5185.5146,900
Sep 07, 201787.1087.1084.9585.5285.5264,500
Sep 06, 201786.5987.9885.6987.4487.4453,100
Sep 05, 201786.6387.9185.4286.0386.0369,600
Sep 01, 201786.6888.2585.7686.3086.3043,500
Aug 31, 201790.8690.9084.7986.6286.62148,600
Aug 30, 201790.1292.7489.6090.4190.4188,100
Aug 29, 201794.0695.8692.6293.9893.9880,900
Aug 28, 201794.9095.9594.2994.5694.5642,000
Aug 25, 201792.6095.3992.6094.8294.8234,300
Aug 24, 201794.0095.7091.3292.2892.2838,100
Aug 23, 201793.1096.1992.8794.0094.0055,000
Aug 22, 201792.2994.2592.2993.4293.4242,800
Aug 21, 201792.5993.4892.0392.0692.0623,400
Aug 18, 201789.7493.1289.7492.6792.6753,600
Aug 17, 201794.6594.6590.1790.1790.1730,600
Aug 16, 201795.9397.9594.0994.9294.9241,200
Aug 15, 201797.0798.1295.2695.2895.2838,100
Aug 14, 201797.2299.6596.6197.0797.07112,500
Aug 11, 201794.8097.1794.8096.4396.4334,600
Aug 10, 201797.9499.0496.0296.2296.2225,900
Aug 09, 201798.4099.4697.1697.5397.5335,600
Aug 08, 201797.1099.7597.1098.3098.3053,000
Aug 07, 201796.5898.2896.1697.1297.1249,400
Aug 04, 201795.5897.8694.6296.7996.7936,800
Aug 03, 201793.4796.0092.5495.5995.5955,200
Aug 02, 201795.3495.8093.7693.9593.9554,300
Aug 01, 201799.9999.9994.9095.3895.3866,700
Jul 31, 201799.51100.8598.3599.9899.9847,200
Jul 28, 201798.32100.2096.9899.5799.5741,600
Jul 27, 2017100.12102.0097.2798.3198.3157,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...