REX American Resources Historical Data - REX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
REX American Resources Corporation REX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.73 -1.98% 85.59 87.92 85.13 87.50 87.32 16:01:40
more quote information »

REX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week91.9793.8985.1390.5075,176-6.38-6.94%
1 Month87.5498.7985.1390.0953,535-1.95-2.23%
3 Months78.7998.7972.7083.0041,6406.808.63%
6 Months71.9698.7965.1876.9045,55013.6318.94%
1 Year66.1598.7961.7176.9836,46419.4429.39%
3 Years100.26107.8761.7183.6138,302-14.67-14.63%
5 Years66.57107.8743.5067.7473,93019.0228.57%

REX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 85.59 -1.73 -1.98% 87.50 87.92 85.13 88,328
Dec 05 2019 87.32 -3.48 -3.83% 92.50 93.39 85.44 103,716
Dec 04 2019 90.80 -2.70 -2.89% 91.80 92.82 86.35 132,050
Dec 03 2019 93.50 1.72 1.87% 90.74 93.89 90.25 63,646
Dec 02 2019 91.78 -0.07 -0.08% 92.48 92.65 91.51 58,416
Nov 29 2019 91.85 -0.37 -0.4% 91.97 92.40 91.12 18,052
Nov 27 2019 92.22 0.36 0.39% 92.72 92.77 91.35 27,893
Nov 26 2019 91.86 -1.16 -1.25% 93.53 98.79 91.86 79,455
Nov 25 2019 93.02 1.52 1.66% 92.58 93.76 91.54 39,317
Nov 22 2019 91.50 -1.00 -1.08% 92.88 93.98 91.18 32,404
Nov 21 2019 92.50 2.16 2.39% 90.53 93.29 89.85 56,798
Nov 20 2019 90.34 0.76 0.85% 89.31 91.47 89.31 52,434
Nov 19 2019 89.58 0.34 0.38% 89.27 90.98 88.82 42,174
Nov 18 2019 89.24 -1.74 -1.91% 90.47 91.04 88.62 26,523
Nov 15 2019 90.98 3.21 3.66% 88.41 92.19 87.90 70,724
Nov 14 2019 87.77 1.58 1.83% 86.11 88.17 85.83 63,627
Nov 13 2019 86.19 -0.46 -0.53% 86.23 88.42 85.47 47,669
Nov 12 2019 86.65 0.10 0.12% 86.89 89.69 86.59 27,883
Nov 11 2019 86.55 -0.13 -0.15% 86.16 89.155 85.73 33,692
Nov 08 2019 86.68 -1.18 -1.34% 87.54 88.69 86.325 40,692
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.