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 )

47.06 +0.31 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 4.193 4.207 4.037 4.037 206,700 -0.12(-2.96%)
Jun 27, 2003 4.260 4.260 4.100 4.160 62,400 -0.13(-3.11%)
Jun 26, 2003 4.233 4.343 4.223 4.293 89,700 +0.07(+1.74%)
Jun 25, 2003 4.283 4.287 4.100 4.220 67,800 -0.06(-1.33%)
Jun 24, 2003 4.300 4.343 4.050 4.277 165,900 -0.11(-2.58%)
Jun 23, 2003 4.633 4.633 4.367 4.390 108,900 -0.23(-4.91%)
Jun 20, 2003 4.600 4.663 4.600 4.617 75,000 -0.02(-0.36%)
Jun 19, 2003 4.743 4.753 4.617 4.633 126,300 -0.08(-1.70%)
Jun 18, 2003 4.650 4.800 4.650 4.713 79,500 +0.07(+1.43%)
Jun 17, 2003 4.617 4.647 4.587 4.647 124,200 +0.01(+0.29%)
Jun 16, 2003 4.603 4.667 4.603 4.633 250,800 -0.00(-0.07%)
Jun 13, 2003 4.660 4.667 4.600 4.637 61,800 -0.03(-0.64%)
Jun 12, 2003 4.640 4.667 4.600 4.667 84,000 +0.00(+0.00%)
Jun 11, 2003 4.790 4.817 4.623 4.667 161,100 -0.15(-3.11%)
Jun 10, 2003 4.783 4.880 4.740 4.817 50,700 +0.05(+1.12%)
Jun 09, 2003 4.727 4.767 4.583 4.763 151,500 +0.04(+0.85%)
Jun 06, 2003 4.883 4.970 4.723 4.723 149,400 -0.18(-3.61%)
Jun 05, 2003 4.840 4.940 4.783 4.900 121,800 -0.04(-0.81%)
Jun 04, 2003 4.907 4.967 4.840 4.940 127,800 +0.03(+0.68%)
Jun 03, 2003 4.600 4.907 4.600 4.907 407,100 +0.22(+4.69%)
Jun 02, 2003 4.417 4.800 4.417 4.687 446,700 +0.52(+12.48%)
May 30, 2003 4.117 4.320 3.993 4.167 216,000 +0.12(+3.05%)
May 29, 2003 3.850 4.177 3.850 4.043 307,800 +0.33(+8.79%)
May 28, 2003 3.633 3.727 3.633 3.717 48,000 +0.14(+3.91%)
May 27, 2003 3.597 3.603 3.567 3.577 39,600 +0.00(+0.00%)
May 23, 2003 3.593 3.593 3.563 3.577 13,500 +0.02(+0.47%)
May 22, 2003 3.550 3.600 3.533 3.560 31,200 -0.01(-0.37%)
May 21, 2003 3.550 3.613 3.533 3.573 22,200 +0.06(+1.61%)
May 20, 2003 3.550 3.617 3.473 3.517 182,700 +0.00(+0.00%)
May 19, 2003 3.533 3.613 3.517 3.517 49,200 +0.02(+0.48%)
May 16, 2003 3.550 3.567 3.500 3.500 126,300 -0.07(-2.05%)
May 15, 2003 3.567 3.650 3.507 3.573 65,100 +0.01(+0.19%)
May 14, 2003 3.593 3.617 3.503 3.567 87,900 -0.03(-0.74%)
May 13, 2003 3.600 3.600 3.537 3.593 62,700 +0.01(+0.37%)
May 12, 2003 3.517 3.617 3.513 3.580 38,700 +0.07(+2.09%)
May 09, 2003 3.490 3.567 3.490 3.507 109,200 +0.02(+0.57%)
May 08, 2003 3.497 3.500 3.473 3.487 90,000 -0.01(-0.29%)
May 07, 2003 3.500 3.527 3.497 3.497 28,200 +0.01(+0.29%)
May 06, 2003 3.467 3.500 3.467 3.487 30,900 +0.02(+0.58%)
May 05, 2003 3.520 3.520 3.423 3.467 53,100 -0.06(-1.61%)
May 02, 2003 3.557 3.570 3.523 3.523 41,100 -0.03(-0.94%)
May 01, 2003 3.543 3.610 3.533 3.557 30,600 -0.02(-0.56%)
Apr 30, 2003 3.600 3.663 3.567 3.577 47,700 -0.06(-1.56%)
Apr 29, 2003 3.710 3.730 3.627 3.633 28,800 -0.07(-1.80%)
Apr 28, 2003 3.577 3.700 3.570 3.700 48,600 +0.09(+2.49%)
Apr 25, 2003 3.640 3.683 3.607 3.610 23,700 -0.06(-1.72%)
Apr 24, 2003 3.683 3.683 3.583 3.673 26,700 -0.06(-1.61%)
Apr 23, 2003 3.683 3.733 3.600 3.733 27,000 +0.02(+0.45%)
Apr 22, 2003 3.570 3.730 3.570 3.717 39,000 +0.11(+3.15%)
Apr 21, 2003 3.820 3.820 3.567 3.603 83,400 -0.21(-5.59%)
Apr 17, 2003 3.743 3.817 3.640 3.817 62,100 +0.11(+2.88%)
Apr 16, 2003 3.700 3.750 3.683 3.710 48,000 +0.04(+1.18%)
Apr 15, 2003 3.577 3.667 3.557 3.667 57,900 +0.07(+1.85%)
Apr 14, 2003 3.553 3.617 3.550 3.600 24,600 +0.05(+1.41%)
Apr 11, 2003 3.563 3.593 3.550 3.550 61,200 +0.01(+0.19%)
Apr 10, 2003 3.650 3.650 3.543 3.543 30,900 -0.11(-2.92%)
Apr 09, 2003 3.600 3.690 3.567 3.650 205,800 +0.08(+2.34%)
Apr 08, 2003 3.527 3.567 3.417 3.567 185,400 +0.07(+1.90%)
Apr 07, 2003 3.333 3.500 3.333 3.500 402,000 +0.10(+2.94%)
Apr 04, 2003 3.473 3.650 3.400 3.400 186,600 -0.04(-1.16%)
Apr 03, 2003 3.580 3.580 3.433 3.440 42,000 -0.14(-3.82%)
Apr 02, 2003 3.430 3.613 3.417 3.577 66,300 +0.15(+4.28%)
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.