REXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.64	20.95	20.46	20.48	20.48	-1.21%	48,851
Jun 15, 2026	21.11	21.13	20.67	20.73	20.73	1.67%	102,380
Jun 12, 2026	20.46	20.47	20.14	20.39	20.39	1.47%	32,524
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
May 13, 2026	22.93	23.00	22.41	22.71	22.71	1.02%	90,012
May 12, 2026	22.72	22.81	21.90	22.48	22.48	-2.01%	174,079
May 11, 2026	22.95	23.35	22.40	22.94	22.94	0.13%	230,711
May 8, 2026	23.50	23.54	22.56	22.91	22.91	-0.04%	145,092
May 7, 2026	24.61	25.39	22.74	22.92	22.92	-3.39%	241,481
May 6, 2026	23.06	23.77	22.84	23.72	23.72	5.82%	171,859
May 5, 2026	22.10	22.57	22.09	22.42	22.42	1.96%	87,610
May 4, 2026	22.70	22.70	21.90	21.99	21.99	-2.71%	178,835
May 1, 2026	22.59	22.67	22.10	22.60	22.60	-0.03%	143,461
Apr 30, 2026	21.80	22.64	21.77	22.61	22.61	4.89%	141,072
Apr 29, 2026	21.89	21.89	21.38	21.56	21.56	0.30%	186,084
Apr 28, 2026	21.75	22.29	21.27	21.49	21.49	-2.36%	102,364
Apr 27, 2026	21.22	22.10	21.03	22.01	22.01	4.71%	310,755
Apr 24, 2026	21.74	21.78	21.01	21.02	21.02	-1.73%	113,854
Apr 23, 2026	22.24	22.32	21.06	21.39	21.39	-5.81%	252,873
Apr 22, 2026	22.33	22.75	22.12	22.71	22.71	4.17%	172,445
Apr 21, 2026	22.24	22.51	21.71	21.80	21.80	-1.58%	219,407
Apr 20, 2026	22.39	22.62	21.68	22.15	22.15	1.96%	210,227
Apr 17, 2026	22.12	22.27	21.61	21.73	21.73	0.91%	176,613
Apr 16, 2026	22.50	22.51	20.90	21.53	21.53	2.92%	320,762