REXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.80	16.10	15.72	15.89	-	1.79%	8,106
Jul 24, 2026	16.13	16.13	15.55	15.61	15.61	-3.40%	79,496
Jul 23, 2026	16.40	16.42	16.06	16.16	16.16	-2.23%	53,911
Jul 22, 2026	16.77	16.84	16.51	16.53	16.53	-1.00%	81,884
Jul 21, 2026	16.54	16.87	16.54	16.70	16.70	2.05%	87,806
Jul 20, 2026	16.66	16.70	16.19	16.36	16.36	-1.36%	84,817
Jul 17, 2026	16.68	16.79	16.33	16.59	16.59	-2.33%	54,656
Jul 16, 2026	17.75	17.75	16.89	16.98	16.98	-5.32%	92,153
Jul 15, 2026	18.27	18.29	17.71	17.94	17.93	-0.67%	52,997
Jul 14, 2026	17.82	18.15	17.82	18.06	18.06	1.90%	75,491
Jul 13, 2026	18.32	18.32	17.61	17.72	17.72	-4.27%	68,556
Jul 10, 2026	18.47	18.70	18.34	18.51	18.51	0.44%	37,796
Jul 9, 2026	18.60	18.79	18.35	18.43	18.43	-0.23%	69,521
Jul 8, 2026	18.10	18.49	17.90	18.47	18.47	1.56%	77,635
Jul 7, 2026	20.13	20.13	18.00	18.19	18.19	-5.06%	125,561
Jul 6, 2026	19.41	19.41	19.12	19.16	19.16	-0.16%	106,789
Jul 2, 2026	19.58	20.05	19.04	19.19	19.19	-1.34%	42,438
Jul 1, 2026	19.74	19.85	19.40	19.45	19.45	-1.32%	58,070
Jun 30, 2026	19.49	19.76	19.40	19.71	19.71	1.61%	49,578
Jun 29, 2026	19.19	19.51	18.96	19.40	19.40	-0.61%	58,320
Jun 26, 2026	19.38	19.80	19.30	19.52	19.52	0.40%	71,432
Jun 25, 2026	19.92	19.92	19.15	19.44	19.44	-2.70%	85,026
Jun 24, 2026	20.29	20.35	19.84	19.98	19.98	-2.30%	91,118
Jun 23, 2026	20.72	20.89	20.39	20.45	20.45	-4.04%	89,782
Jun 22, 2026	21.49	21.50	21.08	21.31	21.31	2.13%	161,983
Jun 18, 2026	21.16	21.16	20.59	20.87	20.87	-0.16%	95,467
Jun 17, 2026	20.86	21.49	20.53	20.90	20.90	2.05%	103,964
Jun 16, 2026	20.64	20.95	20.46	20.48	20.48	-1.21%	48,902
Jun 15, 2026	21.11	21.13	20.67	20.73	20.73	1.67%	102,399
Jun 12, 2026	20.46	20.47	20.14	20.39	20.39	1.47%	32,654
Jun 11, 2026	18.93	20.09	18.93	20.09	20.09	7.52%	183,158
Jun 10, 2026	19.08	19.34	18.69	18.69	18.69	-2.56%	97,522
Jun 9, 2026	20.34	20.34	18.64	19.18	19.18	-3.57%	165,434
Jun 8, 2026	20.47	20.74	19.82	19.89	19.89	0.10%	109,638
Jun 5, 2026	21.48	21.90	19.80	19.87	19.87	-9.68%	176,449
Jun 4, 2026	22.30	22.30	21.82	22.00	22.00	-2.53%	54,413
Jun 3, 2026	23.46	23.46	22.35	22.57	22.57	-4.49%	105,724
Jun 2, 2026	22.88	23.74	22.88	23.63	23.63	3.82%	174,807
Jun 1, 2026	22.40	23.11	21.89	22.76	22.76	1.43%	108,263
May 29, 2026	22.84	22.86	22.25	22.44	22.44	-1.92%	83,969
May 28, 2026	22.44	23.00	22.06	22.88	22.88	1.92%	131,440
May 27, 2026	22.67	22.67	22.19	22.45	22.45	-0.90%	98,959
May 26, 2026	22.16	22.85	22.05	22.66	22.65	3.64%	154,007
May 22, 2026	21.85	22.10	21.64	21.86	21.86	2.47%	103,174
May 21, 2026	20.90	21.54	20.82	21.33	21.33	3.41%	95,065
May 20, 2026	20.06	20.67	19.85	20.63	20.63	4.03%	151,059
May 19, 2026	20.67	20.67	19.62	19.83	19.83	-4.09%	110,085
May 18, 2026	21.50	21.50	20.40	20.68	20.68	-2.08%	129,183
May 15, 2026	21.15	21.37	21.00	21.12	21.11	-2.83%	97,659
May 14, 2026	22.29	22.29	21.38	21.73	21.73	-4.32%	192,217