REXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.90	12.90	12.45	12.68	12.68	-3.57%	163,873
Nov 11, 2026	13.32	13.40	13.14	13.15	13.15	1.82%	58,850
Nov 10, 2026	13.22	13.26	12.77	12.92	12.91	-2.82%	130,760
Nov 9, 2026	12.78	13.36	12.78	13.29	13.29	7.61%	216,966
Nov 6, 2026	12.16	12.38	12.03	12.35	12.35	0.24%	155,757
Nov 5, 2026	12.95	13.07	12.07	12.32	12.32	-3.22%	188,570
Nov 4, 2026	12.84	13.06	12.54	12.73	12.73	0.71%	91,022
Nov 3, 2026	12.87	12.90	12.53	12.64	12.64	-1.71%	79,271
Nov 2, 2026	13.25	13.40	12.83	12.86	12.86	-1.38%	169,814
Oct 30, 2026	13.30	13.35	12.80	13.04	13.04	-7.06%	256,645
Oct 29, 2026	13.90	14.16	13.85	14.03	14.03	0.58%	130,083
Oct 28, 2026	13.93	13.95	13.66	13.95	13.95	3.03%	274,007
Oct 27, 2026	12.82	13.55	12.75	13.54	13.54	7.76%	171,766
Oct 26, 2026	12.62	12.68	12.49	12.57	12.57	0.89%	179,822
Oct 23, 2026	12.34	12.54	12.26	12.45	12.45	-2.93%	94,459
Oct 22, 2026	13.03	13.09	12.66	12.83	12.83	-2.99%	90,348
Oct 21, 2026	13.24	13.27	13.12	13.23	13.23	0.88%	85,551
Oct 20, 2026	12.91	13.28	12.83	13.11	13.11	0.69%	86,008
Oct 19, 2026	13.20	13.33	13.02	13.02	13.02	-0.84%	59,722
Oct 16, 2026	13.34	13.51	13.05	13.13	13.13	-0.98%	101,998
Oct 15, 2026	12.73	13.27	12.63	13.26	13.26	0.99%	139,774
Oct 14, 2026	13.51	13.65	13.08	13.13	13.13	-4.86%	171,407
Oct 13, 2026	13.99	13.99	13.68	13.80	13.80	-3.20%	205,240
Oct 12, 2026	14.53	14.60	14.25	14.26	14.26	-3.27%	138,544
Oct 9, 2026	14.84	14.84	14.67	14.74	14.74	-0.35%	72,558
Oct 8, 2026	14.96	15.02	14.72	14.79	14.79	-2.44%	86,165
Oct 7, 2026	15.37	15.37	15.13	15.16	15.16	-2.84%	156,216
Oct 6, 2026	15.45	15.67	15.45	15.60	15.60	1.45%	245,402
Oct 5, 2026	15.48	15.48	15.24	15.38	15.38	-0.52%	319,648
Oct 2, 2026	15.62	15.62	15.35	15.46	15.46	0.47%	112,531
Oct 1, 2026	15.56	15.57	15.14	15.39	15.39	-2.33%	116,923
Sep 30, 2026	15.85	16.11	15.74	15.76	15.75	-0.73%	86,400
Sep 29, 2026	16.01	16.17	15.73	15.87	15.87	-0.38%	80,715
Sep 28, 2026	16.26	16.26	15.87	15.93	15.93	-4.21%	200,616
Sep 25, 2026	16.74	16.74	16.41	16.63	16.63	-0.78%	178,611
Sep 24, 2026	16.82	17.00	16.63	16.76	16.76	0.30%	485,202
Sep 23, 2026	17.10	17.10	16.65	16.71	16.71	-2.96%	1,109,549
Sep 22, 2026	17.15	17.24	16.85	17.22	17.22	2.44%	200,844
Sep 21, 2026	16.76	16.84	16.53	16.81	16.81	3.00%	119,436
Sep 18, 2026	16.49	16.62	16.21	16.32	16.32	0.55%	63,618
Sep 17, 2026	16.17	16.33	16.12	16.23	16.23	3.31%	68,586
Sep 16, 2026	15.94	15.99	15.53	15.71	15.71	-1.69%	128,318
Sep 15, 2026	16.24	16.24	15.89	15.98	15.98	-1.84%	123,653
Sep 14, 2026	16.17	16.44	16.11	16.28	16.28	-3.33%	90,432
Sep 11, 2026	17.18	17.18	16.78	16.84	16.84	-1.23%	55,933
Sep 10, 2026	17.50	17.50	17.01	17.05	17.05	-4.54%	124,895
Sep 9, 2026	18.07	18.19	17.78	17.86	17.86	-1.54%	81,540
Sep 8, 2026	18.03	18.36	18.03	18.14	18.14	3.13%	106,540
Sep 4, 2026	17.87	18.03	17.51	17.59	17.59	0.92%	105,264
Sep 3, 2026	17.66	17.66	17.35	17.43	17.43	-1.30%	98,536