REX

REX American Resources Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
REX American Resources Corporation REX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 65.72 0.00 0.00 0.00 65.72 20:00:00
more quote information »

REX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.6169.0465.2366.3321,267-2.89-4.21%
1 Month70.5075.31561.4967.8030,996-4.78-6.78%
3 Months49.4875.31548.4860.7139,24516.2432.82%
6 Months79.5380.9226.7359.8645,179-13.81-17.36%
1 Year71.4798.7926.7369.6945,518-5.75-8.05%
3 Years98.12102.0026.7376.1136,955-32.40-33.02%
5 Years62.42107.8726.7369.5860,5913.305.29%

REX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 65.72 -2.22 -3.27% 67.38 67.80 65.24 21,815
Jul 06 2020 67.94 1.81 2.74% 68.08 69.04 66.64 18,265
Jul 02 2020 66.13 0.34 0.52% 67.80 68.48 65.23 23,560
Jul 01 2020 65.79 -3.58 -5.16% 68.61 69.03 65.56 21,429
Jun 30 2020 69.37 1.47 2.16% 67.72 69.91 66.07 16,422
Jun 29 2020 67.90 3.18 4.91% 65.43 69.035 64.85 22,036
Jun 26 2020 64.72 -2.90 -4.29% 67.31 67.31 63.41 40,335
Jun 25 2020 67.62 0.48 0.71% 67.34 68.45 65.44 32,607
Jun 24 2020 67.14 -1.51 -2.2% 67.66 70.50 65.77 32,692
Jun 23 2020 68.65 -1.99 -2.82% 71.50 71.50 67.19 33,274
Jun 22 2020 70.64 0.86 1.23% 68.97 70.90 67.99 23,767
Jun 19 2020 69.78 -0.22 -0.31% 70.48 70.61 67.48 86,608
Jun 18 2020 70.00 1.99 2.93% 67.16 70.82 67.03 31,636
Jun 17 2020 68.01 -2.17 -3.09% 69.73 71.19 67.45 35,858
Jun 16 2020 70.18 2.68 3.97% 70.51 70.76 66.25 27,976
Jun 15 2020 67.50 0.59 0.88% 64.17 69.35 63.355 27,134
Jun 12 2020 66.91 5.01 8.09% 64.81 68.51 64.49 29,957
Jun 11 2020 61.90 -8.95 -12.63% 67.30 68.36 61.49 32,975
Jun 10 2020 70.85 -0.27 -0.38% 70.50 75.315 67.64 31,613
Jun 09 2020 71.12 -2.45 -3.33% 72.32 73.01 68.78 28,812
Jun 08 2020 73.57 1.34 1.86% 73.36 73.94 72.11 45,996
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.