Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 55.30 | -1.85 | -3.24% | 57.00 | 57.63 | 54.9201 | 184,009 |
| Apr 17 2024 | 57.15 | 2.50 | 4.57% | 55.41 | 57.85 | 54.535 | 283,259 |
| Apr 16 2024 | 54.65 | -0.06 | -0.11% | 53.9206 | 54.98 | 53.64 | 104,895 |
| Apr 15 2024 | 54.71 | -2.01 | -3.54% | 56.87 | 57.28 | 54.3001 | 141,711 |
| Apr 12 2024 | 56.72 | -0.40 | -0.70% | 57.54 | 58.0899 | 55.92 | 131,807 |
| Apr 11 2024 | 57.12 | -0.68 | -1.18% | 57.65 | 57.85 | 56.12 | 96,451 |
| Apr 10 2024 | 57.80 | -0.29 | -0.50% | 56.94 | 58.17 | 56.57 | 108,344 |
| Apr 09 2024 | 58.09 | -0.32 | -0.55% | 58.88 | 59.13 | 57.30 | 99,777 |
| Apr 08 2024 | 58.41 | -0.39 | -0.66% | 59.20 | 59.35 | 58.26 | 136,366 |
| Apr 05 2024 | 58.80 | 0.80 | 1.38% | 58.00 | 59.44 | 57.54 | 146,634 |
| Apr 04 2024 | 58.00 | -1.63 | -2.73% | 60.15 | 60.60 | 57.80 | 169,073 |
| Apr 03 2024 | 59.63 | -0.27 | -0.45% | 59.93 | 60.52 | 58.07 | 387,727 |
| Apr 02 2024 | 59.90 | 0.99 | 1.68% | 58.59 | 60.785 | 58.33 | 333,794 |
| Apr 01 2024 | 58.91 | 0.20 | 0.34% | 58.90 | 60.32 | 57.00 | 385,407 |
| Mar 28 2024 | 58.71 | 14.79 | 33.67% | 53.36 | 58.90 | 50.17 | 707,867 |
| Mar 27 2024 | 43.92 | 0.12 | 0.27% | 43.83 | 44.985 | 43.73 | 203,880 |
| Mar 26 2024 | 43.80 | -1.26 | -2.80% | 45.29 | 45.29 | 43.73 | 104,375 |
| Mar 25 2024 | 45.06 | 0.50 | 1.12% | 44.93 | 45.36 | 44.74 | 77,721 |
| Mar 22 2024 | 44.56 | -0.67 | -1.48% | 44.54 | 45.12 | 44.08 | 116,250 |
| Mar 21 2024 | 45.23 | -0.49 | -1.07% | 46.04 | 46.23 | 45.15 | 172,018 |
| Mar 20 2024 | 45.72 | 0.31 | 0.68% | 45.11 | 45.93 | 44.4302 | 115,493 |
| Mar 19 2024 | 45.41 | 0.52 | 1.16% | 44.95 | 46.09 | 44.95 | 148,609 |
| Mar 18 2024 | 44.89 | 0.49 | 1.10% | 44.50 | 44.97 | 44.3525 | 123,826 |
| Mar 15 2024 | 44.40 | 0.87 | 2.00% | 43.40 | 45.07 | 43.40 | 521,926 |
| Mar 14 2024 | 43.53 | -0.25 | -0.57% | 43.78 | 43.78 | 43.19 | 125,123 |
| Mar 13 2024 | 43.78 | 0.27 | 0.62% | 43.50 | 44.31 | 43.50 | 88,634 |
| Mar 12 2024 | 43.51 | -0.24 | -0.55% | 43.60 | 44.03 | 43.10 | 62,818 |
| Mar 11 2024 | 43.75 | -0.15 | -0.34% | 43.71 | 44.165 | 43.23 | 86,749 |
| Mar 08 2024 | 43.90 | -0.18 | -0.41% | 44.23 | 44.70 | 43.575 | 55,691 |
| Mar 07 2024 | 44.08 | 0.72 | 1.66% | 43.62 | 44.879 | 43.41 | 64,154 |
| Mar 06 2024 | 43.36 | 0.29 | 0.67% | 43.43 | 43.6999 | 42.92 | 56,233 |
| Mar 05 2024 | 43.07 | -0.23 | -0.53% | 43.28 | 43.75 | 42.86 | 62,790 |
| Mar 04 2024 | 43.30 | 0.00 | 0.00% | 43.16 | 43.58 | 42.89 | 55,862 |
| Mar 01 2024 | 43.30 | -0.68 | -1.55% | 43.97 | 44.17 | 43.20 | 66,084 |
| Feb 29 2024 | 43.98 | 1.33 | 3.12% | 43.25 | 44.11 | 43.21 | 109,836 |
| Feb 28 2024 | 42.65 | -0.86 | -1.98% | 43.35 | 43.85 | 42.65 | 46,113 |
| Feb 27 2024 | 43.51 | -0.12 | -0.28% | 44.00 | 44.05 | 43.33 | 60,306 |
| Feb 26 2024 | 43.63 | 0.30 | 0.69% | 42.97 | 43.895 | 42.94 | 87,714 |
| Feb 23 2024 | 43.33 | 0.64 | 1.50% | 43.07 | 43.75 | 42.54 | 66,118 |
| Feb 22 2024 | 42.69 | -0.60 | -1.39% | 42.91 | 43.165 | 41.88 | 101,375 |
| Feb 21 2024 | 43.29 | 1.28 | 3.05% | 42.05 | 43.48 | 41.96 | 78,102 |
| Feb 20 2024 | 42.01 | -2.05 | -4.65% | 43.36 | 43.424 | 41.98 | 85,580 |
| Feb 16 2024 | 44.06 | -0.28 | -0.63% | 44.18 | 44.29 | 43.71 | 86,318 |
| Feb 15 2024 | 44.34 | 1.03 | 2.38% | 43.34 | 44.34 | 42.88 | 104,756 |
| Feb 14 2024 | 43.31 | 1.17 | 2.78% | 42.73 | 43.35 | 42.24 | 98,051 |
| Feb 13 2024 | 42.14 | -2.16 | -4.88% | 43.47 | 44.27 | 41.97 | 107,467 |
| Feb 12 2024 | 44.30 | 0.59 | 1.35% | 44.41 | 44.81 | 44.09 | 93,956 |
| Feb 09 2024 | 43.71 | 0.46 | 1.06% | 43.13 | 43.78 | 43.10 | 72,863 |
| Feb 08 2024 | 43.25 | 1.19 | 2.83% | 42.73 | 43.2755 | 42.08 | 101,544 |
| Feb 07 2024 | 42.06 | 1.05 | 2.56% | 41.43 | 42.66 | 41.31 | 86,928 |
| Feb 06 2024 | 41.01 | 0.10 | 0.24% | 40.88 | 41.52 | 40.71 | 69,368 |
| Feb 05 2024 | 40.91 | -0.37 | -0.90% | 40.94 | 41.065 | 40.18 | 118,992 |
| Feb 02 2024 | 41.28 | -0.65 | -1.55% | 41.44 | 41.67 | 40.775 | 85,756 |
| Feb 01 2024 | 41.93 | 0.54 | 1.30% | 42.01 | 43.11 | 41.50 | 104,780 |
| Jan 31 2024 | 41.39 | -1.24 | -2.91% | 42.51 | 42.6741 | 41.38 | 89,868 |
| Jan 30 2024 | 42.63 | 0.39 | 0.92% | 42.00 | 42.81 | 41.625 | 117,771 |
| Jan 29 2024 | 42.24 | 0.36 | 0.86% | 42.05 | 42.57 | 41.44 | 115,144 |
| Jan 26 2024 | 41.88 | 0.31 | 0.75% | 41.79 | 42.59 | 41.6972 | 88,572 |
| Jan 25 2024 | 41.57 | -0.41 | -0.98% | 42.55 | 42.72 | 41.50 | 98,483 |
| Jan 24 2024 | 41.98 | -0.02 | -0.05% | 42.50 | 42.97 | 41.54 | 159,242 |
| Jan 23 2024 | 42.00 | -2.24 | -5.06% | 44.25 | 44.53 | 41.98 | 159,291 |
| Jan 22 2024 | 44.24 | 0.38 | 0.87% | 43.77 | 44.79 | 43.77 | 110,841 |
