REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
43.47
+0.79 (1.85%)
Jun 6, 2025, 4:00 PM - Market closed

REX American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202543.3743.4942.9143.4743.471.85%67,615
Jun 5, 202543.0843.3942.4842.6842.68-0.67%78,485
Jun 4, 202543.2743.3642.4742.9742.97-0.53%86,502
Jun 3, 202541.7343.5241.7343.2043.203.60%93,899
Jun 2, 202542.0442.0440.9841.7041.70-1.04%93,109
May 30, 202541.0342.2940.6742.1442.142.51%140,319
May 29, 202540.0641.2439.9741.1141.112.62%121,077
May 28, 202543.6243.6238.8840.0640.06-6.07%225,347
May 27, 202541.8542.7741.8042.6542.652.57%93,341
May 23, 202541.3241.8041.0741.5841.58-0.43%60,024
May 22, 202541.9142.0140.9641.7641.76-0.57%92,778
May 21, 202542.0642.1441.4542.0042.00-1.27%96,204
May 20, 202541.9442.7441.2242.5442.541.05%113,324
May 19, 202542.3142.3141.8242.1042.10-1.38%67,473
May 16, 202542.6042.9242.0142.6942.690.23%93,865
May 15, 202542.0842.5941.7142.5942.590.80%94,105
May 14, 202542.6242.6242.0542.2542.25-1.01%92,950
May 13, 202541.7243.0241.3442.6842.683.32%113,964
May 12, 202542.2842.9241.1741.3141.310.36%101,575
May 9, 202540.4741.3040.4741.1641.161.60%93,363
May 8, 202539.5040.6939.5040.5140.513.03%100,639
May 7, 202540.2340.2339.1039.3239.32-1.01%109,190
May 6, 202540.1940.6139.7139.7239.72-1.37%106,062
May 5, 202540.4540.7840.1140.2740.27-0.76%74,250
May 2, 202540.4640.7940.1640.5840.581.20%87,978
May 1, 202539.6140.4039.4440.1040.100.96%91,744
Apr 30, 202540.5040.5039.2839.7239.72-2.00%138,641
Apr 29, 202541.2541.6640.5040.5340.53-1.31%68,537
Apr 28, 202540.5241.3640.4341.0741.071.36%103,778
Apr 25, 202540.1340.5439.8240.5240.520.27%67,191
Apr 24, 202540.2040.7240.0240.4140.410.85%106,587
Apr 23, 202540.9741.0039.6240.0740.07-0.99%137,095
Apr 22, 202540.8641.1540.1940.4740.470.30%119,969
Apr 21, 202539.5640.4639.5640.3540.350.95%148,478
Apr 17, 202539.7340.5939.7339.9739.971.01%153,288
Apr 16, 202539.3940.1439.2839.5739.570.82%199,829
Apr 15, 202539.3839.9038.6939.2539.25-1.28%182,076
Apr 14, 202539.4940.1339.1339.7639.761.27%155,185
Apr 11, 202537.9039.5937.2939.2639.264.33%170,260
Apr 10, 202537.2638.0036.8737.6337.63-1.05%214,358
Apr 9, 202534.4638.6434.4038.0338.038.69%242,219
Apr 8, 202536.4236.7034.3734.9934.99-2.40%213,851
Apr 7, 202535.0037.6333.4535.8535.85-0.80%255,576
Apr 4, 202535.3536.2034.1936.1436.14-0.41%235,079
Apr 3, 202537.0037.9235.7236.2936.29-5.27%253,767
Apr 2, 202538.0039.1737.5338.3138.31-0.29%220,901
Apr 1, 202537.2639.1237.2638.4238.422.26%192,088
Mar 31, 202537.6937.9537.1137.5737.57-0.87%192,240
Mar 28, 202539.1639.3337.5537.9037.90-3.86%232,437
Mar 27, 202538.4640.1538.4639.4239.422.10%145,219