Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

56.60 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 10.00 10.00 9.270 9.307 166,023 -0.65(-6.50%)
May 30, 2013 9.773 10.13 9.773 9.953 130,914 +0.05(+0.50%)
May 29, 2013 9.850 10.19 9.753 9.903 153,510 +0.00(+0.00%)
May 28, 2013 9.197 10.32 9.197 9.903 457,161 +0.71(+7.68%)
May 24, 2013 8.523 9.237 8.503 9.197 186,249 +0.72(+8.45%)
May 23, 2013 8.110 8.530 7.820 8.480 192,033 +0.30(+3.63%)
May 22, 2013 7.700 8.833 7.600 8.183 230,091 +0.92(+12.61%)
May 21, 2013 6.910 7.350 6.875 7.267 88,272 +0.34(+4.96%)
May 20, 2013 6.503 6.957 6.470 6.923 108,597 +0.34(+5.11%)
May 17, 2013 6.450 6.620 6.417 6.587 73,236 +0.21(+3.35%)
May 16, 2013 6.787 6.787 6.280 6.373 96,492 -0.51(-7.36%)
May 15, 2013 6.677 6.893 6.520 6.880 55,380 +0.19(+2.84%)
May 13, 2013 6.693 6.727 6.610 6.690 27,345 -0.00(-0.05%)
May 10, 2013 6.887 6.887 6.670 6.693 27,240 -0.15(-2.14%)
May 09, 2013 6.800 6.857 6.770 6.840 36,432 +0.02(+0.24%)
May 08, 2013 6.737 6.883 6.657 6.823 67,203 +0.12(+1.84%)
May 07, 2013 6.310 6.743 6.310 6.700 89,427 +0.39(+6.12%)
May 06, 2013 6.300 6.327 6.243 6.313 34,716 +0.01(+0.21%)
May 03, 2013 6.227 6.347 6.177 6.300 75,798 +0.12(+2.00%)
May 02, 2013 6.190 6.283 6.153 6.177 104,448 -0.01(-0.22%)
May 01, 2013 6.277 6.280 6.150 6.190 129,618 -0.04(-0.64%)
Apr 30, 2013 6.213 6.263 6.160 6.230 81,732 +0.00(+0.00%)
Apr 29, 2013 6.287 6.290 6.217 6.230 41,025 +0.03(+0.43%)
Apr 26, 2013 6.417 6.417 6.197 6.203 119,121 -0.21(-3.32%)
Apr 25, 2013 6.427 6.543 6.400 6.417 54,105 +0.05(+0.73%)
Apr 24, 2013 6.250 6.410 6.237 6.370 97,125 +0.13(+2.03%)
Apr 23, 2013 5.900 6.250 5.900 6.243 46,134 +0.35(+6.00%)
Apr 22, 2013 5.923 5.933 5.820 5.890 52,608 -0.01(-0.17%)
Apr 19, 2013 5.873 5.933 5.784 5.900 51,822 +0.04(+0.74%)
Apr 18, 2013 5.913 5.913 5.705 5.857 130,407 +0.02(+0.40%)
Apr 17, 2013 6.053 6.053 5.727 5.833 98,304 -0.24(-3.90%)
Apr 16, 2013 6.057 6.140 5.920 6.070 84,678 +0.16(+2.65%)
Apr 15, 2013 6.483 6.487 5.893 5.913 136,713 -0.59(-9.12%)
Apr 12, 2013 6.533 6.563 6.493 6.507 32,952 +0.00(+0.00%)
Apr 11, 2013 6.403 6.623 6.397 6.507 90,081 +0.03(+0.41%)
Apr 10, 2013 6.363 6.480 6.320 6.480 66,492 +0.11(+1.67%)
Apr 09, 2013 6.293 6.510 6.270 6.373 112,374 +0.08(+1.32%)
Apr 08, 2013 6.183 6.300 6.173 6.290 59,136 +0.09(+1.51%)
Apr 05, 2013 6.260 6.277 6.180 6.197 52,278 -0.10(-1.59%)
Apr 04, 2013 6.373 6.407 6.190 6.297 78,153 -0.08(-1.25%)
Apr 03, 2013 6.633 6.633 6.377 6.377 39,069 -0.25(-3.82%)
Apr 02, 2013 6.927 7.000 6.564 6.630 81,693 -0.34(-4.88%)
Apr 01, 2013 7.327 7.347 6.864 6.970 103,392 -0.40(-5.47%)
Mar 28, 2013 7.837 7.843 7.337 7.373 106,863 -0.49(-6.27%)
Mar 27, 2013 8.000 8.083 7.867 7.867 46,731 -0.20(-2.48%)
Mar 26, 2013 7.997 8.117 7.997 8.067 21,987 +0.13(+1.68%)
Mar 25, 2013 7.977 7.993 7.890 7.933 22,977 +0.05(+0.68%)
Mar 22, 2013 7.990 7.990 7.837 7.880 55,074 -0.04(-0.51%)
Mar 21, 2013 8.150 8.150 7.837 7.920 65,283 -0.15(-1.82%)
Mar 20, 2013 7.690 8.143 7.690 8.067 42,417 +0.40(+5.22%)
Mar 19, 2013 7.667 7.940 7.607 7.667 94,227 +0.08(+1.10%)
Mar 18, 2013 7.697 7.750 7.570 7.583 218,481 -0.15(-1.94%)
Mar 15, 2013 7.667 7.827 7.587 7.733 159,756 +0.15(+2.02%)
Mar 14, 2013 7.577 7.633 7.463 7.580 59,742 +0.00(+0.04%)
Mar 13, 2013 7.187 7.650 7.177 7.577 95,535 +0.38(+5.28%)
Mar 12, 2013 7.070 7.197 7.055 7.197 122,292 +0.21(+2.96%)
Mar 11, 2013 6.793 7.017 6.620 6.990 103,551 +0.20(+2.90%)
Mar 08, 2013 6.707 6.843 6.517 6.793 123,258 +0.07(+1.09%)
Mar 07, 2013 7.077 7.150 6.667 6.720 107,799 -0.39(-5.44%)
Mar 06, 2013 7.180 7.243 7.073 7.107 27,855 -0.02(-0.28%)
Mar 05, 2013 7.383 7.383 7.073 7.127 107,013 -0.26(-3.48%)
Mar 04, 2013 7.430 7.513 7.303 7.383 56,247 -0.05(-0.72%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.