Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.077 5.117 5.013 5.020 52,662 -0.02(-0.40%)
Jan 28, 2011 5.103 5.133 5.027 5.040 96,294 -0.10(-1.88%)
Jan 27, 2011 5.163 5.190 5.077 5.137 100,368 +0.01(+0.13%)
Jan 26, 2011 5.057 5.140 5.040 5.130 43,704 +0.07(+1.38%)
Jan 25, 2011 5.057 5.080 5.003 5.060 51,546 -0.02(-0.39%)
Jan 24, 2011 5.087 5.143 5.013 5.080 82,080 +0.03(+0.59%)
Jan 21, 2011 5.033 5.167 5.033 5.050 93,276 +0.04(+0.80%)
Jan 20, 2011 5.037 5.067 5.010 5.010 59,481 -0.05(-0.99%)
Jan 19, 2011 5.127 5.130 5.007 5.060 121,848 -0.07(-1.36%)
Jan 18, 2011 5.137 5.150 5.053 5.130 65,517 +0.01(+0.13%)
Jan 14, 2011 5.087 5.150 5.063 5.123 46,131 +0.06(+1.25%)
Jan 13, 2011 5.167 5.183 5.060 5.060 55,038 -0.13(-2.50%)
Jan 12, 2011 5.220 5.220 5.167 5.190 28,197 +0.01(+0.26%)
Jan 11, 2011 5.213 5.227 5.173 5.177 35,928 -0.02(-0.45%)
Jan 10, 2011 5.233 5.263 5.177 5.200 35,148 -0.05(-0.95%)
Jan 07, 2011 5.297 5.297 5.183 5.250 32,970 -0.02(-0.32%)
Jan 06, 2011 5.313 5.323 5.227 5.267 57,192 -0.02(-0.44%)
Jan 05, 2011 5.190 5.290 5.130 5.290 40,056 +0.10(+1.93%)
Jan 04, 2011 5.153 5.277 5.017 5.190 128,301 +0.03(+0.65%)
Jan 03, 2011 5.130 5.227 5.120 5.157 112,209 +0.04(+0.72%)
Dec 31, 2010 5.077 5.173 5.040 5.120 40,353 +0.02(+0.46%)
Dec 30, 2010 5.060 5.133 5.060 5.097 33,063 +0.03(+0.53%)
Dec 29, 2010 5.257 5.283 4.947 5.070 121,050 -0.19(-3.55%)
Dec 28, 2010 5.327 5.407 5.230 5.257 42,651 -0.03(-0.50%)
Dec 27, 2010 5.273 5.340 5.173 5.283 71,895 -0.02(-0.31%)
Dec 23, 2010 5.317 5.320 5.263 5.300 19,650 -0.03(-0.56%)
Dec 22, 2010 5.347 5.367 5.263 5.330 77,838 -0.02(-0.37%)
Dec 21, 2010 5.270 5.380 5.220 5.350 129,057 +0.09(+1.78%)
Dec 20, 2010 5.363 5.367 5.250 5.257 62,214 -0.06(-1.19%)
Dec 17, 2010 5.320 5.330 5.170 5.320 130,167 -0.03(-0.62%)
Dec 16, 2010 5.197 5.360 5.143 5.353 93,633 +0.15(+2.95%)
Dec 15, 2010 5.307 5.320 5.163 5.200 756,129 -0.13(-2.50%)
Dec 14, 2010 5.350 5.350 5.253 5.333 60,231 +0.02(+0.31%)
Dec 13, 2010 5.283 5.350 5.140 5.317 117,243 +0.08(+1.46%)
Dec 10, 2010 5.230 5.283 5.147 5.240 145,086 +0.07(+1.42%)
Dec 09, 2010 5.230 5.230 5.027 5.167 208,074 -0.09(-1.65%)
Dec 08, 2010 5.483 5.483 5.250 5.253 98,022 -0.18(-3.25%)
Dec 07, 2010 5.403 5.430 5.327 5.430 64,782 +0.07(+1.31%)
Dec 06, 2010 5.293 5.373 5.293 5.360 42,825 +0.03(+0.63%)
Dec 03, 2010 5.320 5.357 5.253 5.327 52,293 -0.05(-0.93%)
Dec 02, 2010 5.353 5.380 5.307 5.377 47,970 +0.05(+1.00%)
Dec 01, 2010 5.493 5.510 5.307 5.323 64,578 -0.06(-1.05%)
Nov 30, 2010 5.403 5.430 5.344 5.380 30,102 -0.12(-2.12%)
Nov 29, 2010 5.523 5.523 5.323 5.497 78,372 -0.05(-0.90%)
Nov 26, 2010 5.580 5.580 5.540 5.547 14,418 -0.00(-0.06%)
Nov 24, 2010 5.367 5.550 5.550 5.550 49,620 +0.19(+3.48%)
Nov 23, 2010 5.400 5.400 5.293 5.363 37,269 -0.09(-1.65%)
Nov 22, 2010 5.477 5.487 5.400 5.453 52,365 -0.07(-1.27%)
Nov 19, 2010 5.580 5.580 5.507 5.523 33,492 -0.08(-1.37%)
Nov 18, 2010 5.514 5.613 5.507 5.600 28,032 +0.16(+2.88%)
Nov 17, 2010 5.553 5.570 5.433 5.443 36,240 -0.11(-1.98%)
Nov 16, 2010 5.550 5.679 5.513 5.553 136,509 -0.00(-0.06%)
Nov 15, 2010 5.500 5.563 5.440 5.557 43,434 +0.10(+1.77%)
Nov 12, 2010 5.457 5.580 5.447 5.460 47,298 -0.09(-1.56%)
Nov 11, 2010 5.617 5.617 5.517 5.547 66,699 -0.15(-2.63%)
Nov 10, 2010 5.677 5.697 5.497 5.697 43,743 +0.05(+0.89%)
Nov 09, 2010 5.657 5.663 5.517 5.647 224,982 -0.02(-0.35%)
Nov 08, 2010 5.730 5.730 5.593 5.667 52,686 -0.06(-1.05%)
Nov 05, 2010 5.703 5.743 5.497 5.727 49,476 +0.01(+0.17%)
Nov 04, 2010 5.650 5.717 5.617 5.717 72,879 +0.13(+2.39%)
Nov 03, 2010 5.640 5.650 5.453 5.583 50,874 -0.03(-0.48%)
Nov 02, 2010 5.513 5.620 5.460 5.610 70,215 +0.18(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.