REX - REX American Resources Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201881.2881.6880.1181.4481.448,505
Feb 16, 201880.3683.2479.0281.8381.8326,500
Feb 15, 201879.2380.8878.5080.8180.8116,200
Feb 14, 201876.4679.2375.3078.7978.7943,300
Feb 13, 201875.5777.9375.2077.0577.0532,500
Feb 12, 201877.6277.9875.3575.9475.9438,100
Feb 09, 201874.7577.2872.7176.7176.7138,500
Feb 08, 201876.4077.0173.6673.7473.7430,100
Feb 07, 201877.1679.1974.9976.2576.2543,100
Feb 06, 201874.5177.9374.5177.1977.1941,400
Feb 05, 201877.9478.8875.5675.8675.8653,400
Feb 02, 201882.7982.7978.3978.6978.6953,600
Feb 01, 201881.7882.5581.0281.9981.9924,500
Jan 31, 201881.8882.8580.1581.6581.6547,700
Jan 30, 201881.0182.3480.8581.7481.7440,100
Jan 29, 201883.0583.9281.4181.9681.9640,000
Jan 26, 201884.1484.1482.2383.2983.2928,700
Jan 25, 201884.3184.5182.6983.7883.7844,400
Jan 24, 201887.0487.4083.5083.7683.7639,300
Jan 23, 201885.0787.4885.0786.8486.8443,100
Jan 22, 201885.0085.7384.4585.2885.2826,600
Jan 19, 201883.7585.1683.4685.0385.0338,300
Jan 18, 201884.9685.5583.3983.7683.7632,200
Jan 17, 201883.6685.3483.5185.0085.0053,100
Jan 16, 201884.9286.5183.5583.5683.5650,900
Jan 12, 201883.6085.4283.0884.7084.7025,600
Jan 11, 201883.9085.4582.6583.5183.5140,400
Jan 10, 201883.0384.6982.1583.5183.5132,500
Jan 09, 201882.6683.6381.4783.4783.4730,600
Jan 08, 201882.9584.9480.9082.2382.2333,900
Jan 05, 201883.4284.0682.2883.0183.0122,300
Jan 04, 201883.2984.4783.0583.0983.0917,000
Jan 03, 201883.8584.9482.6383.1583.1528,000
Jan 02, 201883.1984.9683.1984.4684.4635,800
Dec 29, 201783.9984.0682.0782.7982.7940,500
Dec 28, 201783.3984.5082.7184.4884.4827,800
Dec 27, 201783.8985.4183.2683.2783.2724,300
Dec 26, 201783.3785.0882.8783.9183.9148,900
Dec 22, 201785.0285.0282.9183.7283.7244,200
Dec 21, 201785.0086.1984.4385.2785.2729,800
Dec 20, 201784.1884.9683.4684.3884.3827,800
Dec 19, 201784.5284.7483.4583.8983.8940,100
Dec 18, 201785.1785.9684.3784.7984.7927,700
Dec 15, 201784.2785.3383.7084.4184.41153,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...