Rex Concepts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.30	13.30	13.15	13.29	-	-0.05%	267
Sep 3, 2026	13.28	13.30	13.18	13.30	13.30	0.14%	4,314
Sep 2, 2026	13.27	13.48	13.27	13.28	13.28	0.08%	4,640
Sep 1, 2026	13.39	13.39	13.27	13.27	13.27	-	5,559
Aug 31, 2026	13.49	13.50	13.22	13.27	13.27	-0.97%	2,343
Aug 28, 2026	13.40	13.40	13.21	13.40	13.40	-0.34%	2,042
Aug 27, 2026	13.50	13.50	13.18	13.45	13.45	-0.40%	3,253
Aug 26, 2026	13.30	13.60	13.14	13.50	13.50	1.50%	6,878
Aug 25, 2026	13.40	13.40	13.13	13.30	13.30	-0.75%	2,071
Aug 24, 2026	13.00	13.40	13.00	13.40	13.40	4.69%	13,599
Aug 21, 2026	12.55	12.99	12.55	12.80	12.80	1.99%	4,040
Aug 20, 2026	12.47	12.84	12.39	12.55	12.55	1.29%	17,435
Aug 19, 2026	12.10	12.44	12.06	12.39	12.39	2.40%	904
Aug 18, 2026	12.20	12.20	12.04	12.10	12.10	1.04%	4,681
Aug 17, 2026	11.97	12.48	11.97	11.98	11.98	-0.20%	10,669
Aug 14, 2026	12.20	12.50	12.00	12.00	12.00	-0.02%	16,351
Aug 13, 2026	12.40	12.40	12.00	12.00	12.00	-0.33%	13,152
Aug 12, 2026	12.20	12.50	12.00	12.04	12.04	0.32%	19,596
Aug 11, 2026	12.27	12.60	12.00	12.00	12.00	-2.18%	15,779
Aug 10, 2026	12.49	12.50	12.26	12.27	12.27	1.19%	4,800
Aug 7, 2026	12.02	12.50	12.02	12.13	12.13	0.90%	15,701
Aug 6, 2026	11.82	12.37	11.82	12.02	12.02	0.17%	1,738
Aug 5, 2026	12.40	12.40	12.00	12.00	12.00	-0.22%	16,966
Aug 4, 2026	12.50	12.50	12.03	12.03	12.03	-0.20%	4,451
Aug 3, 2026	12.60	12.60	12.00	12.05	12.05	-2.82%	4,236
Jul 31, 2026	12.30	12.64	12.00	12.40	12.40	3.33%	12,120
Jul 30, 2026	12.20	12.30	11.92	12.00	12.00	-	5,547
Jul 29, 2026	12.00	12.20	11.96	12.00	12.00	-1.62%	4,117
Jul 28, 2026	12.20	12.20	11.92	12.20	12.20	-0.02%	514
Jul 27, 2026	12.10	12.44	11.92	12.20	12.20	1.84%	13,376
Jul 24, 2026	12.40	12.40	11.40	11.98	11.98	-3.70%	10,104
Jul 23, 2026	11.44	12.49	11.44	12.44	12.44	8.29%	8,210
Jul 22, 2026	11.20	11.49	10.98	11.49	11.49	2.59%	13,393
Jul 21, 2026	11.60	11.60	10.98	11.20	11.20	-4.29%	4,347
Jul 20, 2026	11.81	11.81	11.51	11.70	11.70	-1.10%	3,992
Jul 17, 2026	12.30	12.30	11.83	11.83	11.83	-2.87%	543
Jul 16, 2026	12.30	12.30	11.80	12.18	12.18	-0.98%	2,764
Jul 15, 2026	11.90	12.37	11.90	12.30	12.30	0.08%	240
Jul 14, 2026	12.20	12.29	11.90	12.29	12.29	-0.08%	1,164
Jul 13, 2026	12.40	12.40	12.26	12.30	12.30	-1.20%	1,111
Jul 10, 2026	12.24	12.45	12.24	12.45	12.45	0.40%	654
Jul 9, 2026	12.40	12.89	12.29	12.40	12.40	-	317,277
Jul 8, 2026	12.90	12.90	12.40	12.40	12.40	-	55,990
Jul 7, 2026	12.80	13.00	12.00	12.40	12.40	-3.05%	8,108
Jul 6, 2026	13.39	13.40	12.40	12.79	12.79	-4.12%	9,828
Jul 3, 2026	12.54	13.49	11.91	13.34	13.34	4.22%	24,851
Jul 2, 2026	12.89	12.89	11.65	12.80	12.80	-1.37%	9,677
Jul 1, 2026	12.50	13.10	11.70	12.98	12.98	-0.09%	5,832
Jun 30, 2026	13.79	13.79	12.99	12.99	12.99	-6.53%	7,649