REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
37.57
-0.33 (-0.87%)
Mar 31, 2025, 4:00 PM EDT - Market closed
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 37.69 | 37.84 | 37.08 | 37.57 | - | -0.87% | 123,771 |
| Mar 28, 2025 | 39.16 | 39.33 | 37.55 | 37.90 | 37.90 | -3.86% | 232,437 |
| Mar 27, 2025 | 38.46 | 40.15 | 38.46 | 39.42 | 39.42 | 2.10% | 145,219 |
| Mar 26, 2025 | 39.99 | 39.99 | 38.03 | 38.61 | 38.61 | 5.46% | 198,566 |
| Mar 25, 2025 | 36.86 | 37.29 | 36.49 | 36.61 | 36.61 | -0.81% | 113,603 |
| Mar 24, 2025 | 37.41 | 37.96 | 36.78 | 36.91 | 36.91 | 0.54% | 118,196 |
| Mar 21, 2025 | 36.22 | 36.89 | 35.80 | 36.71 | 36.71 | 0.14% | 365,448 |
| Mar 20, 2025 | 36.33 | 36.92 | 36.29 | 36.66 | 36.66 | -0.27% | 78,432 |
| Mar 19, 2025 | 36.46 | 36.90 | 36.14 | 36.76 | 36.76 | 1.10% | 86,236 |
| Mar 18, 2025 | 36.67 | 37.05 | 36.05 | 36.36 | 36.36 | -0.85% | 109,353 |
| Mar 17, 2025 | 35.96 | 36.84 | 35.89 | 36.67 | 36.67 | 1.52% | 157,259 |
| Mar 14, 2025 | 36.26 | 36.26 | 35.65 | 36.12 | 36.12 | 0.70% | 92,807 |
| Mar 13, 2025 | 36.39 | 36.53 | 35.40 | 35.87 | 35.87 | -0.69% | 88,601 |
| Mar 12, 2025 | 36.65 | 36.72 | 35.78 | 36.12 | 36.12 | -0.88% | 77,713 |
| Mar 11, 2025 | 36.71 | 37.10 | 35.86 | 36.44 | 36.44 | 0.19% | 104,215 |
| Mar 10, 2025 | 37.02 | 37.43 | 36.35 | 36.37 | 36.37 | -2.05% | 103,655 |
| Mar 7, 2025 | 37.57 | 38.22 | 37.06 | 37.13 | 37.13 | -1.25% | 75,647 |
| Mar 6, 2025 | 36.51 | 37.63 | 36.27 | 37.60 | 37.60 | 2.51% | 105,928 |
| Mar 5, 2025 | 36.35 | 36.79 | 35.91 | 36.68 | 36.68 | 0.14% | 89,080 |
| Mar 4, 2025 | 36.31 | 37.16 | 36.01 | 36.63 | 36.63 | -0.60% | 103,074 |
| Mar 3, 2025 | 38.57 | 38.57 | 36.55 | 36.85 | 36.85 | -4.58% | 103,061 |
| Feb 28, 2025 | 38.50 | 38.82 | 38.01 | 38.62 | 38.62 | -0.80% | 127,299 |
| Feb 27, 2025 | 39.29 | 39.29 | 38.78 | 38.93 | 38.93 | -0.94% | 123,403 |
| Feb 26, 2025 | 39.37 | 39.66 | 39.00 | 39.30 | 39.30 | -0.81% | 64,596 |
| Feb 25, 2025 | 40.57 | 40.57 | 39.58 | 39.62 | 39.62 | -2.15% | 97,929 |
| Feb 24, 2025 | 41.28 | 41.58 | 40.40 | 40.49 | 40.49 | -1.89% | 136,076 |
| Feb 21, 2025 | 42.03 | 42.07 | 40.96 | 41.27 | 41.27 | -1.01% | 126,498 |
| Feb 20, 2025 | 43.34 | 43.34 | 41.51 | 41.69 | 41.69 | -4.07% | 83,468 |
| Feb 19, 2025 | 42.93 | 44.07 | 42.93 | 43.46 | 43.46 | 0.53% | 151,948 |
| Feb 18, 2025 | 43.89 | 44.10 | 43.19 | 43.23 | 43.23 | -0.60% | 101,609 |
| Feb 14, 2025 | 43.07 | 43.76 | 42.98 | 43.49 | 43.49 | 1.14% | 93,319 |
| Feb 13, 2025 | 42.16 | 43.49 | 41.87 | 43.00 | 43.00 | 2.99% | 129,882 |
| Feb 12, 2025 | 41.38 | 42.17 | 41.34 | 41.75 | 41.75 | -0.57% | 140,902 |
| Feb 11, 2025 | 42.21 | 43.19 | 41.89 | 41.99 | 41.99 | -0.59% | 185,735 |
| Feb 10, 2025 | 40.57 | 42.30 | 40.44 | 42.24 | 42.24 | 4.58% | 196,211 |
| Feb 7, 2025 | 41.95 | 42.06 | 40.30 | 40.39 | 40.39 | -4.18% | 111,182 |
| Feb 6, 2025 | 42.21 | 42.44 | 41.67 | 42.15 | 42.15 | - | 98,866 |
| Feb 5, 2025 | 42.07 | 42.52 | 41.77 | 42.15 | 42.15 | -0.07% | 87,311 |
| Feb 4, 2025 | 40.88 | 42.32 | 40.76 | 42.18 | 42.18 | 2.08% | 113,655 |
| Feb 3, 2025 | 41.31 | 42.46 | 41.15 | 41.32 | 41.32 | -0.96% | 146,339 |
| Jan 31, 2025 | 42.25 | 42.25 | 41.31 | 41.72 | 41.72 | -1.51% | 107,733 |
| Jan 30, 2025 | 42.42 | 42.64 | 41.87 | 42.36 | 42.36 | 0.98% | 100,597 |
| Jan 29, 2025 | 41.11 | 42.05 | 41.11 | 41.95 | 41.95 | 1.21% | 95,737 |
| Jan 28, 2025 | 41.86 | 41.96 | 41.12 | 41.45 | 41.45 | -0.48% | 107,370 |
| Jan 27, 2025 | 41.08 | 42.32 | 40.68 | 41.65 | 41.65 | 1.49% | 126,225 |
| Jan 24, 2025 | 41.50 | 41.50 | 40.94 | 41.04 | 41.04 | -0.39% | 150,120 |
| Jan 23, 2025 | 41.05 | 41.42 | 40.91 | 41.20 | 41.20 | - | 154,096 |
| Jan 22, 2025 | 41.02 | 41.70 | 40.62 | 41.20 | 41.20 | -0.56% | 180,589 |
| Jan 21, 2025 | 41.53 | 41.66 | 41.20 | 41.43 | 41.43 | -0.74% | 88,480 |
| Jan 17, 2025 | 41.98 | 42.12 | 41.40 | 41.74 | 41.74 | -0.41% | 120,925 |