REX - REX American Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 201874.2674.4373.2474.0074.0036,900
Jul 20, 201873.6475.3473.6074.0974.0926,900
Jul 19, 201873.2573.5872.7673.5873.5857,000
Jul 18, 201872.9374.2672.6973.2573.2529,200
Jul 17, 201872.8774.9872.5372.9172.9177,800
Jul 16, 201873.3073.3171.6572.9872.9833,100
Jul 13, 201874.3074.9873.4673.6773.6743,100
Jul 12, 201875.5175.9673.1874.1274.1236,100
Jul 11, 201877.6578.2274.9575.1275.1239,000
Jul 10, 201879.8679.8677.6578.2978.2930,200
Jul 09, 201879.5680.5878.9279.6679.6622,000
Jul 06, 201880.4481.4579.0979.1179.1129,100
Jul 05, 201880.4880.9179.5880.6080.6023,500
Jul 03, 201879.5980.0779.1479.9479.948,500
Jul 02, 201880.2280.6778.0079.1179.1158,100
Jun 29, 201879.7282.1079.7280.9780.9739,100
Jun 28, 201879.6180.9078.9179.6879.6828,300
Jun 27, 201880.4381.5579.0079.8979.8975,300
Jun 26, 201880.0780.9178.1980.2780.2733,500
Jun 25, 201880.5380.8478.9779.7179.7131,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...