REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
44.80
+0.85 (1.93%)
Nov 20, 2024, 4:00 PM EST - Market closed

REX American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202443.5745.1743.5744.8044.801.93%121,767
Nov 19, 202446.0146.0543.9543.9543.95-5.08%141,106
Nov 18, 202446.8646.9746.2346.3046.30-0.19%103,459
Nov 15, 202446.4746.6945.5646.3946.390.48%133,966
Nov 14, 202446.7446.9945.7646.1746.17-1.24%105,754
Nov 13, 202447.7349.1346.3346.7546.75-1.00%139,882
Nov 12, 202449.0549.3847.1747.2247.22-3.71%139,882
Nov 11, 202448.8049.5548.2349.0449.041.11%85,341
Nov 8, 202448.3548.8147.8148.5048.500.19%73,089
Nov 7, 202449.1349.1347.9448.4148.41-1.12%89,589
Nov 6, 202446.7049.8346.7048.9648.965.79%163,442
Nov 5, 202445.6146.4945.5246.2846.281.36%64,370
Nov 4, 202444.2746.4644.2745.6645.663.07%67,705
Nov 1, 202445.0345.1344.2144.3044.30-0.96%91,897
Oct 31, 202445.1145.3644.7044.7344.73-0.40%68,158
Oct 30, 202444.5645.4644.5644.9144.910.25%81,487
Oct 29, 202445.4345.8744.4144.8044.80-2.08%73,690
Oct 28, 202444.9546.0944.7345.7545.751.46%61,241
Oct 25, 202445.6745.8444.8145.0945.09-0.22%48,709
Oct 24, 202444.6545.3044.0845.1945.192.33%95,440
Oct 23, 202444.5144.7243.9544.1644.16-1.78%62,554
Oct 22, 202445.0845.2544.4444.9644.96-0.31%78,360
Oct 21, 202445.4445.5444.5145.1045.100.20%120,172
Oct 18, 202446.7546.7944.8245.0145.01-3.47%177,262
Oct 17, 202446.0747.1846.0146.6346.630.71%105,142
Oct 16, 202445.2346.5644.8846.3046.303.56%112,987
Oct 15, 202445.2445.3544.3444.7144.71-2.08%189,426
Oct 14, 202446.3446.3445.2245.6645.66-1.83%61,674
Oct 11, 202445.9846.9345.9846.5146.510.54%73,088
Oct 10, 202445.2746.3244.8846.2646.260.98%63,461
Oct 9, 202444.9646.4844.1445.8145.812.16%79,762
Oct 8, 202445.5145.5143.7844.8444.84-2.27%86,919
Oct 7, 202445.8746.2245.2445.8845.88-0.48%66,565
Oct 4, 202446.2746.7545.7546.1046.101.21%99,623
Oct 3, 202445.3546.2144.7745.5545.550.02%92,320
Oct 2, 202445.9646.3945.0945.5445.54-0.31%64,471
Oct 1, 202445.8646.6545.4245.6845.68-1.32%100,306
Sep 30, 202446.1046.4445.7146.2946.290.37%76,365
Sep 27, 202445.1946.2344.6546.1246.123.13%138,393
Sep 26, 202445.3645.7744.6544.7244.72-2.08%127,412
Sep 25, 202446.6246.8445.3345.6745.67-1.83%188,543
Sep 24, 202446.4947.1646.1446.5246.520.56%112,470
Sep 23, 202446.1747.0545.0546.2646.26-0.54%151,758
Sep 20, 202445.4347.2144.8246.5146.511.37%620,313
Sep 19, 202445.9446.2045.3645.8845.882.39%87,748
Sep 18, 202445.2546.1844.7744.8144.81-1.39%125,817
Sep 17, 202444.5945.7844.4945.4445.442.85%119,793
Sep 16, 202444.2044.5043.6844.1844.180.94%98,925
Sep 13, 202443.7943.9843.4243.7743.771.27%76,937
Sep 12, 202442.7943.2642.3843.2243.222.17%101,915
Sep 11, 202442.3942.4541.2942.3042.30-0.49%92,315
Sep 10, 202442.2042.7241.6242.5142.510.83%100,121
Sep 9, 202442.8443.5642.1042.1642.16-1.59%108,747
Sep 6, 202442.5343.0041.7842.8442.840.78%139,296
Sep 5, 202442.5243.0342.1542.5142.51-98,613
Sep 4, 202442.5443.2142.2542.5142.51-0.49%100,883
Sep 3, 202444.6045.0042.6042.7242.72-5.80%157,067
Aug 30, 202445.6846.0944.7845.3545.35-1.09%151,146
Aug 29, 202444.9446.4344.5045.8545.852.85%140,952
Aug 28, 202444.5045.3144.3844.5844.58-0.60%153,814
Aug 27, 202447.0947.1444.3944.8544.85-5.58%210,417
Aug 26, 202448.3548.6447.2147.5047.50-0.46%139,586
Aug 23, 202446.5148.0746.5147.7247.723.72%131,778
Aug 22, 202446.2746.3945.4146.0146.01-1.14%106,966
Aug 21, 202446.4746.7246.0746.5446.541.33%92,074
Aug 20, 202446.4746.4745.1345.9345.93-1.44%158,865
Aug 19, 202447.1947.2446.4246.6046.60-0.85%114,031
Aug 16, 202446.2147.1545.8547.0047.000.97%180,619
Aug 15, 202445.9646.8345.5146.5546.553.40%94,940
Aug 14, 202445.0445.2544.2945.0245.02-0.35%117,110
Aug 13, 202444.3345.1943.9745.1845.182.08%77,458
Aug 12, 202443.9944.4243.5244.2644.261.17%76,289
Aug 9, 202444.8344.8443.6143.7543.75-2.52%67,859
Aug 8, 202444.6545.4244.4544.8844.882.21%76,609
Aug 7, 202444.5344.8943.7643.9143.910.11%133,516
Aug 6, 202445.1045.7643.6243.8643.86-3.26%113,023
Aug 5, 202444.3645.6443.6645.3445.34-3.08%129,633
Aug 2, 202447.2047.5246.5246.7846.78-4.73%149,775
Aug 1, 202451.1351.1348.6349.1049.10-3.37%132,311
Jul 31, 202450.4852.0050.0650.8150.811.52%203,808
Jul 30, 202448.7750.1348.6350.0550.053.41%124,657
Jul 29, 202448.7948.7947.4948.4048.40-0.29%119,829
Jul 26, 202448.8548.8947.5348.5448.540.66%123,979
Jul 25, 202446.3648.4845.9348.2248.224.87%114,505
Jul 24, 202446.6247.0345.5445.9845.98-1.52%96,492
Jul 23, 202446.3047.0845.6946.6946.690.86%116,072
Jul 22, 202446.3546.6745.3546.2946.290.61%99,040
Jul 19, 202446.7746.9445.6846.0146.01-1.44%102,780
Jul 18, 202447.2548.1346.0946.6846.68-1.95%154,785
Jul 17, 202447.9748.9747.2047.6147.61-1.84%215,063
Jul 16, 202447.4048.6047.2148.5048.503.02%136,535
Jul 15, 202447.2147.6946.6147.0847.081.01%136,614
Jul 12, 202446.5446.7945.9746.6146.611.28%135,852
Jul 11, 202444.7146.1643.7346.0246.024.33%182,000
Jul 10, 202443.5144.2943.2044.1144.111.64%115,455
Jul 9, 202443.1343.5642.8743.4043.40-0.21%126,334
Jul 8, 202442.9543.4942.6743.4943.491.80%122,285
Jul 5, 202444.3744.9342.7142.7242.72-4.58%128,515
Jul 3, 202444.2644.9843.8544.7744.770.86%74,878
Jul 2, 202445.6745.6744.3244.3944.39-2.16%143,764