REX - REX American Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201879.6581.4979.3080.9980.9965,200
Jun 21, 201879.0479.5977.8978.1678.1636,700
Jun 20, 201878.7279.7777.6479.4679.4623,200
Jun 19, 201876.1779.0176.0878.4978.4924,900
Jun 18, 201874.5977.3774.1477.1377.1329,000
Jun 15, 201874.7175.4273.8674.6374.6363,900
Jun 14, 201874.8075.0073.9574.9374.9324,200
Jun 13, 201874.2774.7973.4074.6174.6142,800
Jun 12, 201874.3575.1674.0174.5274.5225,100
Jun 11, 201873.8074.5873.5274.1574.1522,800
Jun 08, 201874.3874.8073.5074.0174.0124,700
Jun 07, 201874.0575.4873.9674.2674.2623,700
Jun 06, 201873.6775.0773.3874.0874.0829,800
Jun 05, 201872.8174.1572.4273.4073.4043,400
Jun 04, 201874.7475.4472.0072.9472.9467,000
Jun 01, 201876.4076.4072.9774.3474.3488,900
May 31, 201876.1377.5075.3376.0276.0252,500
May 30, 201873.7376.2373.7376.1876.1836,100
May 29, 201872.5874.0071.8973.2873.2850,000
May 25, 201871.4474.0671.4473.1573.1535,800
May 24, 201876.9076.9071.4972.3272.3280,900
May 23, 201877.0082.0075.2777.5877.5870,700
May 22, 201876.8977.6975.7576.3676.3624,500
May 21, 201876.9877.4576.0076.9676.9645,500
May 18, 201876.8477.8175.8976.5276.5233,900
May 17, 201874.8978.2074.8976.5176.5133,600
May 16, 201874.9975.6874.0375.0675.0627,000
May 15, 201873.1074.6673.1073.9973.9914,500
May 14, 201873.0774.3173.0773.5073.5025,000
May 11, 201873.7074.5071.5673.0173.0121,100
May 10, 201873.8674.7273.1673.4173.4125,300
May 09, 201873.8874.8573.1173.7573.7523,800
May 08, 201873.9474.0872.0073.4773.4765,200
May 07, 201874.1475.9773.8273.8873.8841,300
May 04, 201872.7874.1672.2073.7073.7027,300
May 03, 201875.7075.7073.1873.2373.2359,500
May 02, 201874.7176.5174.7175.7375.7318,800
May 01, 201874.4875.9274.0074.8074.8027,200
Apr 30, 201875.0575.9074.5674.7874.7827,000
Apr 27, 201876.2176.2174.6174.9974.9935,100
Apr 26, 201875.2577.0174.6776.1076.1031,600
Apr 25, 201873.4175.9372.8474.8674.8632,900
Apr 24, 201875.6276.0172.4673.6173.6134,300
Apr 23, 201875.0975.9874.5475.2875.2824,200
Apr 20, 201875.6376.5075.0075.0775.0724,100
Apr 19, 201876.9877.8375.3376.0276.0231,000
Apr 18, 201874.7577.7074.7577.0877.0853,300
Apr 17, 201874.7975.5574.0274.3174.3143,900
Apr 16, 201875.1076.1173.9074.2674.2636,600
Apr 13, 201874.3975.4573.6374.5374.5335,800
Apr 12, 201873.4874.8873.0574.1374.1333,300
Apr 11, 201872.4773.5771.9273.0773.0731,500
Apr 10, 201873.1974.7072.1672.9672.9625,300
Apr 09, 201873.5074.3672.0872.0972.0957,900
Apr 06, 201873.2173.8171.2973.1873.1858,600
Apr 05, 201873.3974.2973.2573.7273.7233,700
Apr 04, 201871.4072.9171.2072.7072.70130,900
Apr 03, 201873.6674.6871.7672.5172.5168,200
Apr 02, 201872.5773.2271.6173.0373.0350,100
Mar 29, 201872.5173.5271.7072.8072.8049,400
Mar 28, 201871.7573.1770.4872.1072.10124,200
Mar 27, 201874.8074.8071.5671.7871.7861,500
Mar 26, 201876.8377.5574.0074.3874.3875,100
Mar 23, 201880.0281.3975.1575.7775.7793,800
Mar 22, 201884.6286.3080.1180.1980.1958,500
Mar 21, 201885.2387.0483.7286.2486.2446,700
Mar 20, 201885.9688.1084.0485.3385.3343,700
Mar 19, 201888.3588.3984.7585.9385.9373,300
Mar 16, 201885.7088.7285.7088.5088.5055,700
Mar 15, 201885.3086.4884.1885.9785.9736,800
Mar 14, 201888.1488.4885.0085.1585.1529,500
Mar 13, 201889.5390.0087.4887.8587.8540,400
Mar 12, 201887.1189.8487.1089.3289.3251,800
Mar 09, 201885.2287.2283.7387.2287.2221,700
Mar 08, 201883.6585.1982.8784.5084.5016,800
Mar 07, 201883.8785.1982.7883.1783.1722,900
Mar 06, 201886.2787.0883.5684.6084.6025,000
Mar 05, 201881.9387.3581.9386.0186.0158,800
Mar 02, 201879.1082.6577.4582.3582.3518,000
Mar 01, 201878.6181.2278.2579.3679.3648,900
Feb 28, 201883.1883.5880.7180.7280.7241,000
Feb 27, 201883.5384.1882.0582.9582.9526,100
Feb 26, 201883.6984.1582.4183.4283.4212,300
Feb 23, 201882.4083.8581.1883.2783.2735,200
Feb 22, 201882.6982.7080.6481.8481.8453,600
Feb 21, 201881.4182.7981.0182.0082.0031,400
Feb 20, 201881.2881.9379.9881.4581.4537,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...