Rex Concepts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	13.75	13.75	13.50	13.60	13.60	0.74%	971
Jun 12, 2026	13.30	13.50	13.30	13.50	13.50	-0.01%	2,052
Jun 11, 2026	13.60	13.60	13.30	13.50	13.50	-0.74%	5,149
Jun 10, 2026	13.40	13.78	13.40	13.60	13.60	-1.42%	3,021
Jun 9, 2026	13.80	13.80	13.26	13.80	13.80	-0.03%	276
Jun 8, 2026	14.06	14.06	12.80	13.80	13.80	-1.36%	4,720
Jun 5, 2026	13.73	14.06	13.73	13.99	13.99	1.89%	190,613
Jun 3, 2026	13.69	13.73	13.62	13.73	13.73	0.29%	14,506
Jun 2, 2026	13.66	13.70	13.60	13.69	13.69	0.66%	174,718
Jun 1, 2026	13.64	13.68	13.60	13.60	13.60	-0.29%	152,477
May 29, 2026	13.69	13.70	13.60	13.64	13.64	-0.42%	105,365
May 28, 2026	13.60	13.70	13.50	13.70	13.70	-	55,121
May 27, 2026	13.70	13.70	13.48	13.70	13.70	-0.58%	103,945
May 26, 2026	13.79	13.79	13.40	13.78	13.78	-0.01%	163,516
May 25, 2026	13.78	13.78	13.67	13.78	13.78	1.03%	47,600
May 22, 2026	13.68	13.76	13.52	13.64	13.64	0.29%	229,194
May 21, 2026	13.68	13.68	13.60	13.60	13.60	-	24,220
May 20, 2026	13.60	13.68	13.58	13.60	13.60	-	61,587
May 19, 2026	13.40	13.70	13.40	13.60	13.60	2.26%	59,321
May 18, 2026	13.30	13.59	13.25	13.30	13.30	-	112,213
May 15, 2026	13.70	13.70	13.20	13.30	13.30	-2.91%	190,209
May 14, 2026	13.78	13.78	13.67	13.70	13.70	-0.01%	31,740
May 13, 2026	13.70	13.78	13.60	13.70	13.70	0.15%	25,676
May 12, 2026	13.48	13.88	13.48	13.68	13.68	2.24%	13,844
May 11, 2026	13.46	13.48	13.15	13.38	13.38	1.36%	46,555
May 8, 2026	13.65	13.80	13.14	13.20	13.20	-2.94%	162,309