REX - REX American Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201866.9167.7665.1167.6467.6442,100
Dec 12, 201867.1968.8065.1666.9766.9728,100
Dec 11, 201867.1167.2265.6766.4266.4230,200
Dec 10, 201864.0566.2263.0766.0466.0435,200
Dec 07, 201866.1367.5563.5564.1464.1426,700
Dec 06, 201866.1567.6064.2265.1465.1433,200
Dec 04, 201870.0970.0966.8267.0767.0734,600
Dec 03, 201870.6070.6566.2469.2369.2345,100
Nov 30, 201866.1470.2565.8569.5969.5937,800
Nov 29, 201864.9067.4464.9066.6866.6818,300
Nov 28, 201867.0067.0163.1865.1465.1433,500
Nov 27, 201866.6066.7565.7466.0366.0313,600
Nov 26, 201868.4368.4366.1566.9366.9318,200
Nov 23, 201867.9068.5467.3467.9467.944,700
Nov 21, 201867.1470.8067.1469.1669.1612,800
Nov 20, 201869.6170.8466.6766.8566.8523,500
Nov 19, 201871.9772.1570.2670.4570.4514,200
Nov 16, 201871.7872.4870.7472.1672.1617,500
Nov 15, 201871.4472.0270.3271.6071.6024,400
Nov 14, 201872.7073.2971.5371.7271.7210,800
Nov 13, 201872.6772.9670.3172.1372.1320,000
Nov 12, 201874.7475.3272.4572.4572.4515,400
Nov 09, 201874.2875.0273.7274.7574.7516,200
Nov 08, 201875.8175.8174.4074.6874.6820,100
Nov 07, 201875.0076.2374.9075.7775.7710,800
Nov 06, 201876.2176.2174.3475.0075.009,600
Nov 05, 201874.2877.1174.2876.3976.3926,800
Nov 02, 201873.3874.7573.1673.8973.8917,100
Nov 01, 201874.1774.9472.9073.0873.0829,800
Oct 31, 201873.3074.9872.7674.1774.1741,100
Oct 30, 201871.2574.1271.2572.7372.7327,700
Oct 29, 201871.6373.2770.8471.3971.3937,400
Oct 26, 201871.0373.1270.6971.0271.0215,200
Oct 25, 201870.3773.0270.3771.8671.8629,900
Oct 24, 201870.9671.5069.6069.7269.7281,200
Oct 23, 201870.0972.1567.2570.9670.9633,500
Oct 22, 201872.8273.5270.5471.1171.1120,900
Oct 19, 201871.4673.2371.3472.7372.7315,800
Oct 18, 201872.8672.8670.6271.4171.4137,500
Oct 17, 201875.0775.0773.0173.2073.2012,700
Oct 16, 201875.5976.5074.7675.1675.1619,500
Oct 15, 201873.8075.8873.8075.2375.2326,200
Oct 12, 201874.9075.0672.4773.7673.7626,400
Oct 11, 201873.2174.7473.2173.7873.7830,400
Oct 10, 201877.5077.5073.3373.3773.3724,800
Oct 09, 201877.5079.9777.2677.3877.3841,600
Oct 08, 201875.8177.6875.4877.1677.1624,600
Oct 05, 201877.6677.6675.9076.1076.1012,900
Oct 04, 201878.0078.1076.3977.4277.4218,800
Oct 03, 201876.0078.6075.8178.5178.5124,500
Oct 02, 201875.0076.0074.3275.8575.8514,600
Oct 01, 201875.9476.1574.9574.9674.9613,900
Sep 28, 201872.6576.4572.6575.5575.5524,500
Sep 27, 201874.2275.3573.8974.7074.7030,000
Sep 26, 201874.1074.9772.9874.1374.1328,700
Sep 25, 201874.8274.9574.0074.1274.1222,000
Sep 24, 201875.0475.5874.5874.7074.7019,400
Sep 21, 201875.3375.9474.4174.8074.8064,000
Sep 20, 201874.4075.9074.4075.2275.2225,300
Sep 19, 201876.1676.1774.5174.5274.5220,200
Sep 18, 201877.7077.7075.6675.9875.9820,300
Sep 17, 201877.3077.6576.5576.7176.7119,800
Sep 14, 201877.1678.3376.3877.2777.2729,800
Sep 13, 201877.3777.4876.8777.0877.0811,600
Sep 12, 201877.3577.6275.4676.3776.3721,100
Sep 11, 201877.0577.8376.7977.4277.4230,700
Sep 10, 201877.5077.6376.1477.2577.2523,200
Sep 07, 201875.9078.5475.6076.9976.9934,000
Sep 06, 201878.0578.0575.1776.3276.3245,600
Sep 05, 201878.4278.8477.1678.0078.0044,500
Sep 04, 201880.6480.6477.1578.3678.3630,900
Aug 31, 201879.3380.9978.3480.5880.5844,100
Aug 30, 201877.8079.9276.5979.5279.5231,700
Aug 29, 201877.9178.1275.9377.9477.9420,700
Aug 28, 201879.8280.5076.2677.9277.9215,600
Aug 27, 201880.2080.6078.5479.1479.1425,600
Aug 24, 201878.9980.2277.9779.6179.6114,400
Aug 23, 201878.5979.2278.0678.3578.3517,800
Aug 22, 201876.6479.2476.4078.5078.5025,300
Aug 21, 201875.7576.7474.5176.1876.1828,400
Aug 20, 201874.6775.1174.3875.1175.1116,900
Aug 17, 201874.9675.7773.1074.2174.2128,100
Aug 16, 201874.0175.5073.6374.9174.9123,900
Aug 15, 201875.4575.7072.6173.4473.4423,900
Aug 14, 201876.2076.2975.1475.4575.4516,000
Aug 13, 201876.6076.6575.0275.6375.6314,900
Aug 10, 201876.7277.3175.7976.3376.3317,000
Aug 09, 201878.7079.3376.3276.8476.8429,900
Aug 08, 201878.9079.2978.1278.3778.3721,600
Aug 07, 201878.1180.1777.9278.7478.7428,500
Aug 06, 201877.0378.8476.2177.9377.9333,600
Aug 03, 201876.5577.6576.0777.1577.1515,400
Aug 02, 201876.0576.6175.5376.6176.6112,400
Aug 01, 201876.8877.7175.9676.3776.3719,100
Jul 31, 201876.9178.1176.3077.0077.0032,100
Jul 30, 201875.7976.8275.1776.7376.7327,000
Jul 27, 201876.2076.9275.1275.8275.8242,200
Jul 26, 201874.6576.7374.1976.3576.3529,900
Jul 25, 201873.7674.9673.0574.7474.7448,000
Jul 24, 201874.3175.1573.2373.9873.9835,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...