REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
44.72
-0.95 (-2.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.36 | 45.77 | 44.65 | 44.72 | 44.72 | -2.08% | 127,412 |
| Sep 25, 2024 | 46.62 | 46.84 | 45.33 | 45.67 | 45.67 | -1.83% | 188,543 |
| Sep 24, 2024 | 46.49 | 47.16 | 46.14 | 46.52 | 46.52 | 0.56% | 112,470 |
| Sep 23, 2024 | 46.17 | 47.05 | 45.05 | 46.26 | 46.26 | -0.54% | 151,758 |
| Sep 20, 2024 | 45.43 | 47.21 | 44.82 | 46.51 | 46.51 | 1.37% | 620,313 |
| Sep 19, 2024 | 45.94 | 46.20 | 45.36 | 45.88 | 45.88 | 2.39% | 87,748 |
| Sep 18, 2024 | 45.25 | 46.18 | 44.77 | 44.81 | 44.81 | -1.39% | 125,817 |
| Sep 17, 2024 | 44.59 | 45.78 | 44.49 | 45.44 | 45.44 | 2.85% | 119,793 |
| Sep 16, 2024 | 44.20 | 44.50 | 43.68 | 44.18 | 44.18 | 0.94% | 98,925 |
| Sep 13, 2024 | 43.79 | 43.98 | 43.42 | 43.77 | 43.77 | 1.27% | 76,937 |
| Sep 12, 2024 | 42.79 | 43.26 | 42.38 | 43.22 | 43.22 | 2.17% | 101,915 |
| Sep 11, 2024 | 42.39 | 42.45 | 41.29 | 42.30 | 42.30 | -0.49% | 92,315 |
| Sep 10, 2024 | 42.20 | 42.72 | 41.62 | 42.51 | 42.51 | 0.83% | 100,121 |
| Sep 9, 2024 | 42.84 | 43.56 | 42.10 | 42.16 | 42.16 | -1.59% | 108,747 |
| Sep 6, 2024 | 42.53 | 43.00 | 41.78 | 42.84 | 42.84 | 0.78% | 139,296 |
| Sep 5, 2024 | 42.52 | 43.03 | 42.15 | 42.51 | 42.51 | - | 98,613 |
| Sep 4, 2024 | 42.54 | 43.21 | 42.25 | 42.51 | 42.51 | -0.49% | 100,883 |
| Sep 3, 2024 | 44.60 | 45.00 | 42.60 | 42.72 | 42.72 | -5.80% | 157,067 |
| Aug 30, 2024 | 45.68 | 46.09 | 44.78 | 45.35 | 45.35 | -1.09% | 151,146 |
| Aug 29, 2024 | 44.94 | 46.43 | 44.50 | 45.85 | 45.85 | 2.85% | 140,952 |
| Aug 28, 2024 | 44.50 | 45.31 | 44.38 | 44.58 | 44.58 | -0.60% | 153,814 |
| Aug 27, 2024 | 47.09 | 47.14 | 44.39 | 44.85 | 44.85 | -5.58% | 210,417 |
| Aug 26, 2024 | 48.35 | 48.64 | 47.21 | 47.50 | 47.50 | -0.46% | 139,586 |
| Aug 23, 2024 | 46.51 | 48.07 | 46.51 | 47.72 | 47.72 | 3.72% | 131,778 |
| Aug 22, 2024 | 46.27 | 46.39 | 45.41 | 46.01 | 46.01 | -1.14% | 106,966 |
| Aug 21, 2024 | 46.47 | 46.72 | 46.07 | 46.54 | 46.54 | 1.33% | 92,074 |
| Aug 20, 2024 | 46.47 | 46.47 | 45.13 | 45.93 | 45.93 | -1.44% | 158,865 |
| Aug 19, 2024 | 47.19 | 47.24 | 46.42 | 46.60 | 46.60 | -0.85% | 114,031 |
| Aug 16, 2024 | 46.21 | 47.15 | 45.85 | 47.00 | 47.00 | 0.97% | 180,619 |
| Aug 15, 2024 | 45.96 | 46.83 | 45.51 | 46.55 | 46.55 | 3.40% | 94,940 |
| Aug 14, 2024 | 45.04 | 45.25 | 44.29 | 45.02 | 45.02 | -0.35% | 117,110 |
| Aug 13, 2024 | 44.33 | 45.19 | 43.97 | 45.18 | 45.18 | 2.08% | 77,458 |
| Aug 12, 2024 | 43.99 | 44.42 | 43.52 | 44.26 | 44.26 | 1.17% | 76,289 |
| Aug 9, 2024 | 44.83 | 44.84 | 43.61 | 43.75 | 43.75 | -2.52% | 67,859 |
| Aug 8, 2024 | 44.65 | 45.42 | 44.45 | 44.88 | 44.88 | 2.21% | 76,609 |
| Aug 7, 2024 | 44.53 | 44.89 | 43.76 | 43.91 | 43.91 | 0.11% | 133,516 |
| Aug 6, 2024 | 45.10 | 45.76 | 43.62 | 43.86 | 43.86 | -3.26% | 113,023 |
| Aug 5, 2024 | 44.36 | 45.64 | 43.66 | 45.34 | 45.34 | -3.08% | 129,633 |
| Aug 2, 2024 | 47.20 | 47.52 | 46.52 | 46.78 | 46.78 | -4.73% | 149,775 |
| Aug 1, 2024 | 51.13 | 51.13 | 48.63 | 49.10 | 49.10 | -3.37% | 132,311 |
| Jul 31, 2024 | 50.48 | 52.00 | 50.06 | 50.81 | 50.81 | 1.52% | 203,808 |
| Jul 30, 2024 | 48.77 | 50.13 | 48.63 | 50.05 | 50.05 | 3.41% | 124,657 |
| Jul 29, 2024 | 48.79 | 48.79 | 47.49 | 48.40 | 48.40 | -0.29% | 119,829 |
| Jul 26, 2024 | 48.85 | 48.89 | 47.53 | 48.54 | 48.54 | 0.66% | 123,979 |
| Jul 25, 2024 | 46.36 | 48.48 | 45.93 | 48.22 | 48.22 | 4.87% | 114,505 |
| Jul 24, 2024 | 46.62 | 47.03 | 45.54 | 45.98 | 45.98 | -1.52% | 96,492 |
| Jul 23, 2024 | 46.30 | 47.08 | 45.69 | 46.69 | 46.69 | 0.86% | 116,072 |
| Jul 22, 2024 | 46.35 | 46.67 | 45.35 | 46.29 | 46.29 | 0.61% | 99,040 |
| Jul 19, 2024 | 46.77 | 46.94 | 45.68 | 46.01 | 46.01 | -1.44% | 102,780 |
| Jul 18, 2024 | 47.25 | 48.13 | 46.09 | 46.68 | 46.68 | -1.95% | 154,785 |
| Jul 17, 2024 | 47.97 | 48.97 | 47.20 | 47.61 | 47.61 | -1.84% | 215,063 |
| Jul 16, 2024 | 47.40 | 48.60 | 47.21 | 48.50 | 48.50 | 3.02% | 136,535 |
| Jul 15, 2024 | 47.21 | 47.69 | 46.61 | 47.08 | 47.08 | 1.01% | 136,614 |
| Jul 12, 2024 | 46.54 | 46.79 | 45.97 | 46.61 | 46.61 | 1.28% | 135,852 |
| Jul 11, 2024 | 44.71 | 46.16 | 43.73 | 46.02 | 46.02 | 4.33% | 182,000 |
| Jul 10, 2024 | 43.51 | 44.29 | 43.20 | 44.11 | 44.11 | 1.64% | 115,455 |
| Jul 9, 2024 | 43.13 | 43.56 | 42.87 | 43.40 | 43.40 | -0.21% | 126,334 |
| Jul 8, 2024 | 42.95 | 43.49 | 42.67 | 43.49 | 43.49 | 1.80% | 122,285 |
| Jul 5, 2024 | 44.37 | 44.93 | 42.71 | 42.72 | 42.72 | -4.58% | 128,515 |
| Jul 3, 2024 | 44.26 | 44.98 | 43.85 | 44.77 | 44.77 | 0.86% | 74,878 |
| Jul 2, 2024 | 45.67 | 45.67 | 44.32 | 44.39 | 44.39 | -2.16% | 143,764 |
| Jul 1, 2024 | 45.60 | 45.60 | 44.66 | 45.37 | 45.37 | -0.48% | 174,224 |
| Jun 28, 2024 | 45.40 | 45.94 | 44.95 | 45.59 | 45.59 | 1.85% | 521,134 |
| Jun 27, 2024 | 44.85 | 45.26 | 44.45 | 44.76 | 44.76 | -0.18% | 303,765 |
| Jun 26, 2024 | 44.27 | 45.01 | 44.19 | 44.84 | 44.84 | 0.54% | 205,523 |
| Jun 25, 2024 | 44.22 | 44.99 | 43.72 | 44.60 | 44.60 | 0.68% | 160,408 |
| Jun 24, 2024 | 44.22 | 45.54 | 44.22 | 44.30 | 44.30 | 0.52% | 249,542 |
| Jun 21, 2024 | 44.90 | 45.30 | 44.07 | 44.07 | 44.07 | -1.76% | 799,950 |
| Jun 20, 2024 | 45.20 | 45.56 | 44.23 | 44.86 | 44.86 | -0.95% | 254,408 |
| Jun 18, 2024 | 45.60 | 46.24 | 44.87 | 45.29 | 45.29 | -0.77% | 254,775 |
| Jun 17, 2024 | 45.79 | 46.18 | 45.15 | 45.64 | 45.64 | -0.46% | 293,590 |
| Jun 14, 2024 | 46.00 | 46.40 | 45.21 | 45.85 | 45.85 | -0.48% | 170,229 |
| Jun 13, 2024 | 46.31 | 46.96 | 45.53 | 46.07 | 46.07 | -1.03% | 190,224 |
| Jun 12, 2024 | 46.52 | 47.62 | 46.12 | 46.55 | 46.55 | 1.93% | 203,908 |
| Jun 11, 2024 | 46.74 | 46.74 | 45.44 | 45.67 | 45.67 | -2.95% | 133,750 |
| Jun 10, 2024 | 46.39 | 47.44 | 46.39 | 47.06 | 47.06 | 0.66% | 143,687 |
| Jun 7, 2024 | 46.54 | 47.49 | 46.33 | 46.75 | 46.75 | -0.04% | 145,136 |
| Jun 6, 2024 | 47.67 | 47.89 | 46.67 | 46.77 | 46.77 | -2.13% | 137,943 |
| Jun 5, 2024 | 47.60 | 48.44 | 47.34 | 47.79 | 47.79 | 1.10% | 147,358 |
| Jun 4, 2024 | 48.86 | 48.98 | 46.72 | 47.27 | 47.27 | -3.75% | 251,541 |
| Jun 3, 2024 | 50.69 | 50.73 | 49.08 | 49.11 | 49.11 | -1.76% | 168,470 |
| May 31, 2024 | 49.91 | 50.82 | 49.40 | 49.99 | 49.99 | -0.52% | 314,020 |
| May 30, 2024 | 52.03 | 52.20 | 50.13 | 50.25 | 50.25 | -4.52% | 236,027 |
| May 29, 2024 | 53.53 | 54.35 | 52.44 | 52.63 | 52.63 | -2.36% | 169,983 |
| May 28, 2024 | 56.27 | 56.65 | 53.87 | 53.90 | 53.90 | -3.78% | 188,015 |
| May 24, 2024 | 56.01 | 57.06 | 55.74 | 56.02 | 56.02 | 0.65% | 200,081 |
| May 23, 2024 | 57.84 | 58.41 | 55.35 | 55.66 | 55.66 | -3.94% | 284,883 |
| May 22, 2024 | 56.57 | 59.91 | 56.35 | 57.94 | 57.94 | 3.13% | 417,973 |
| May 21, 2024 | 55.64 | 56.36 | 54.67 | 56.18 | 56.18 | 0.86% | 255,653 |
| May 20, 2024 | 56.60 | 57.20 | 55.54 | 55.70 | 55.70 | -1.59% | 204,965 |
| May 17, 2024 | 56.63 | 57.06 | 56.10 | 56.60 | 56.60 | 0.44% | 185,312 |
| May 16, 2024 | 56.89 | 56.94 | 55.94 | 56.35 | 56.35 | -1.18% | 195,749 |
| May 15, 2024 | 58.37 | 59.48 | 56.72 | 57.02 | 57.02 | -1.96% | 169,123 |
| May 14, 2024 | 57.91 | 58.72 | 57.06 | 58.16 | 58.16 | 0.45% | 216,094 |
| May 13, 2024 | 59.50 | 60.09 | 57.56 | 57.90 | 57.90 | -2.15% | 235,258 |
| May 10, 2024 | 60.01 | 60.42 | 57.95 | 59.17 | 59.17 | -0.60% | 238,162 |
| May 9, 2024 | 58.00 | 59.56 | 57.91 | 59.53 | 59.53 | 2.96% | 308,128 |
| May 8, 2024 | 57.15 | 58.36 | 57.15 | 57.82 | 57.82 | 0.36% | 270,512 |
| May 7, 2024 | 57.74 | 58.50 | 57.50 | 57.61 | 57.61 | 0.03% | 202,917 |
| May 6, 2024 | 57.47 | 58.96 | 57.29 | 57.59 | 57.59 | 0.81% | 265,775 |