REX

REX American Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
REX American Resources Corporation REX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.41 -3.8% 60.95 16:01:23
Close Price Low Price High Price Open Price Previous Close
60.95 60.49 64.54 63.13 63.36
more quote information »

REX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.4066.88260.2765.1852,556-0.45-0.73%
1 Month59.3269.4458.4164.5336,9331.632.75%
3 Months68.0880.5158.4167.6727,455-7.13-10.47%
6 Months54.0880.5139.1160.0837,2906.8712.7%
1 Year75.2698.7926.7368.3941,589-14.31-19.01%
3 Years93.8498.7926.7373.9835,423-32.89-35.05%
5 Years51.97107.8726.7371.7754,4028.9817.28%

REX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 60.95 -2.41 -3.8% 63.13 64.54 60.49 33,981
Sep 24 2020 63.36 2.81 4.64% 60.75 64.305 60.75 27,995
Sep 23 2020 60.55 -3.95 -6.12% 64.18 65.52 60.27 35,192
Sep 22 2020 64.50 0.10 0.16% 64.14 65.85 63.71 20,038
Sep 21 2020 64.40 -2.48 -3.71% 64.84 64.84 61.71 30,833
Sep 18 2020 66.88 5.42 8.82% 61.40 66.882 60.80 148,723
Sep 17 2020 61.46 -2.25 -3.53% 61.67 63.275 61.01 39,874
Sep 16 2020 63.71 3.97 6.65% 59.63 63.83 59.435 39,582
Sep 15 2020 59.74 -6.35 -9.61% 66.45 66.45 58.41 40,910
Sep 14 2020 66.09 0.47 0.72% 65.70 66.80 64.29 26,456
Sep 11 2020 65.62 -0.39 -0.59% 66.28 66.67 64.50 24,876
Sep 10 2020 66.01 -0.45 -0.68% 66.40 66.97 65.52 24,686
Sep 09 2020 66.46 -0.33 -0.49% 67.25 67.43 65.71 23,757
Sep 08 2020 66.786 -2.37 -3.43% 69.36 69.36 65.99 33,895
Sep 04 2020 69.16 1.24 1.83% 68.16 69.44 67.45 26,105
Sep 03 2020 67.92 3.13 4.83% 64.91 68.99 64.13 53,280
Sep 02 2020 64.79 1.63 2.58% 62.80 65.40 62.18 23,394
Sep 01 2020 63.16 1.38 2.23% 61.38 64.48 61.38 22,881
Aug 31 2020 61.78 -0.76 -1.22% 63.19 63.68 60.85 26,967
Aug 28 2020 62.54 2.81 4.7% 59.32 63.92 59.20 28,310
Aug 27 2020 59.73 -3.63 -5.73% 63.37 63.98 58.50 34,386
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.