Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	56.89	56.94	55.94	56.35	195,749	-0.67(-1.18%)
May 15, 2024	58.37	59.48	56.72	57.02	169,096	-1.14(-1.96%)
May 14, 2024	57.91	58.72	57.06	58.16	216,094	+0.26(+0.45%)
May 13, 2024	59.50	60.09	57.56	57.90	235,258	-1.27(-2.15%)
May 10, 2024	60.01	60.41	57.95	59.17	238,162	-0.36(-0.60%)
May 09, 2024	58.00	59.56	57.91	59.53	308,128	+1.71(+2.96%)
May 08, 2024	57.15	58.36	57.15	57.82	270,512	+0.21(+0.36%)
May 07, 2024	57.74	58.50	57.50	57.61	202,917	+0.02(+0.03%)
May 06, 2024	57.47	58.96	57.29	57.59	265,775	+0.46(+0.81%)
May 03, 2024	56.52	57.23	55.45	57.13	261,414	+1.53(+2.75%)
May 02, 2024	55.38	55.77	54.45	55.60	157,567	+0.67(+1.22%)
May 01, 2024	55.59	55.80	54.04	54.93	152,498	-0.40(-0.72%)
Apr 30, 2024	57.22	57.22	55.23	55.33	196,507	-1.87(-3.27%)
Apr 29, 2024	57.07	57.31	56.48	57.20	199,647	+0.16(+0.28%)
Apr 26, 2024	56.67	57.11	55.97	57.04	164,209	+0.82(+1.46%)
Apr 25, 2024	55.37	56.22	54.82	56.22	145,893	+0.25(+0.45%)
Apr 24, 2024	56.34	57.37	54.53	55.97	200,711	-0.84(-1.48%)
Apr 23, 2024	56.21	57.77	55.98	56.81	198,357	+0.54(+0.96%)
Apr 22, 2024	56.07	56.67	55.30	56.27	135,819	+0.03(+0.05%)
Apr 19, 2024	55.06	56.63	55.06	56.24	172,346	+0.94(+1.70%)
Apr 18, 2024	57.00	57.63	54.92	55.30	184,094	-1.85(-3.24%)
Apr 17, 2024	55.41	57.85	54.53	57.15	283,259	+2.50(+4.57%)
Apr 16, 2024	54.45	54.98	53.64	54.65	106,437	-0.06(-0.11%)
Apr 15, 2024	56.87	57.28	54.30	54.71	141,711	-2.01(-3.54%)
Apr 12, 2024	57.54	58.09	55.92	56.72	131,807	-0.40(-0.70%)
Apr 11, 2024	57.65	57.85	56.12	57.12	96,451	-0.68(-1.18%)
Apr 10, 2024	56.78	58.17	56.37	57.80	110,057	-0.29(-0.50%)
Apr 09, 2024	58.88	59.13	57.30	58.09	99,777	-0.32(-0.55%)
Apr 08, 2024	59.20	59.35	58.26	58.41	136,366	-0.39(-0.66%)
Apr 05, 2024	58.17	59.44	57.40	58.80	149,162	+0.80(+1.38%)
Apr 04, 2024	60.15	60.60	57.80	58.00	169,073	-1.63(-2.73%)
Apr 03, 2024	59.93	60.52	58.07	59.63	387,727	-0.27(-0.45%)
Apr 02, 2024	59.14	60.78	58.18	59.90	338,154	+0.99(+1.68%)
Apr 01, 2024	58.96	60.32	57.00	58.91	385,407	+0.20(+0.34%)
Mar 28, 2024	52.12	58.90	50.17	58.71	707,974	+14.79(+33.67%)
Mar 27, 2024	43.83	44.98	43.73	43.92	203,880	+0.12(+0.27%)
Mar 26, 2024	45.29	45.29	43.73	43.80	104,375	-1.26(-2.80%)
Mar 25, 2024	44.93	45.36	44.74	45.06	77,721	+0.50(+1.12%)
Mar 22, 2024	44.54	45.12	44.08	44.56	116,250	-0.67(-1.48%)
Mar 21, 2024	46.04	46.23	45.15	45.23	172,018	-0.49(-1.07%)
Mar 20, 2024	45.11	45.93	44.43	45.72	115,513	+0.31(+0.68%)
Mar 19, 2024	44.95	46.09	44.95	45.41	148,609	+0.52(+1.16%)
Mar 18, 2024	44.50	44.97	44.35	44.89	123,826	+0.49(+1.10%)
Mar 15, 2024	43.40	45.07	43.40	44.40	527,708	+0.87(+2.00%)
Mar 14, 2024	43.78	43.78	43.19	43.53	125,123	-0.25(-0.57%)
Mar 13, 2024	43.50	44.31	43.50	43.78	88,634	+0.27(+0.62%)
Mar 12, 2024	43.60	43.86	43.10	43.51	62,818	-0.24(-0.55%)
Mar 11, 2024	43.71	44.16	43.23	43.75	87,049	-0.15(-0.34%)
Mar 08, 2024	44.23	44.70	43.58	43.90	55,691	-0.18(-0.41%)
Mar 07, 2024	43.62	44.88	43.41	44.08	64,154	+0.72(+1.66%)
Mar 06, 2024	43.43	43.70	42.92	43.36	56,233	+0.29(+0.67%)
Mar 05, 2024	43.28	43.75	42.86	43.07	62,790	-0.23(-0.53%)
Mar 04, 2024	43.16	43.58	42.89	43.30	55,862	+0.00(+0.00%)
Mar 01, 2024	43.97	44.17	43.20	43.30	66,084	-0.68(-1.55%)
Feb 29, 2024	43.25	44.11	43.21	43.98	109,836	+1.33(+3.12%)
Feb 28, 2024	43.35	43.85	42.65	42.65	46,113	-0.86(-1.98%)
Feb 27, 2024	44.00	44.00	43.33	43.51	60,306	-0.12(-0.28%)
Feb 26, 2024	42.97	43.90	42.97	43.63	87,714	+0.30(+0.69%)
Feb 23, 2024	43.07	43.75	42.54	43.33	66,118	+0.64(+1.50%)
Feb 22, 2024	42.91	43.16	41.88	42.69	101,739	-0.60(-1.39%)
Feb 21, 2024	42.05	43.48	41.97	43.29	78,102	+1.28(+3.05%)
Feb 20, 2024	43.36	43.42	41.98	42.01	85,580	-2.05(-4.65%)
Feb 16, 2024	44.18	44.29	43.71	44.06	86,318	-0.28(-0.63%)
Feb 15, 2024	43.34	44.34	42.88	44.34	104,756	+1.03(+2.38%)
Feb 14, 2024	42.73	43.35	42.24	43.31	98,051	+1.17(+2.78%)
Feb 13, 2024	43.75	44.27	41.97	42.14	108,476	-2.16(-4.88%)
Feb 12, 2024	44.41	44.81	44.25	44.30	93,956	+0.59(+1.35%)
Feb 09, 2024	43.13	43.78	43.10	43.71	72,863	+0.46(+1.06%)
Feb 08, 2024	42.73	43.28	42.41	43.25	101,544	+1.19(+2.83%)
Feb 07, 2024	41.43	42.66	41.31	42.06	86,928	+1.05(+2.56%)
Feb 06, 2024	40.88	41.52	40.72	41.01	69,368	+0.10(+0.24%)
Feb 05, 2024	40.94	41.06	40.18	40.91	118,992	-0.37(-0.90%)
Feb 02, 2024	41.44	41.67	40.77	41.28	85,756	-0.65(-1.55%)
Feb 01, 2024	42.01	43.11	41.50	41.93	104,780	+0.54(+1.30%)
Jan 31, 2024	42.51	42.67	41.38	41.39	89,868	-1.24(-2.91%)
Jan 30, 2024	42.00	42.81	41.62	42.63	117,771	+0.39(+0.92%)
Jan 29, 2024	42.05	42.57	41.44	42.24	115,144	+0.36(+0.86%)
Jan 26, 2024	41.79	42.59	41.70	41.88	88,572	+0.31(+0.75%)
Jan 25, 2024	42.55	42.57	41.50	41.57	98,483	-0.41(-0.98%)
Jan 24, 2024	42.50	42.97	41.54	41.98	159,242	-0.02(-0.05%)
Jan 23, 2024	44.25	44.53	41.98	42.00	159,339	-2.24(-5.06%)
Jan 22, 2024	43.77	44.79	43.77	44.24	110,841	+0.38(+0.87%)
Jan 19, 2024	44.59	44.59	43.56	43.86	196,633	-0.61(-1.37%)
Jan 18, 2024	44.92	44.96	44.19	44.47	98,763	-0.15(-0.34%)
Jan 17, 2024	44.51	45.02	44.09	44.62	120,919	-0.31(-0.69%)
Jan 16, 2024	45.01	45.70	44.71	44.93	126,118	-0.04(-0.09%)
Jan 12, 2024	44.41	45.10	43.51	44.97	212,092	+1.28(+2.93%)
Jan 11, 2024	45.00	45.00	43.63	43.69	203,430	-1.16(-2.59%)
Jan 10, 2024	45.93	45.93	44.69	44.85	164,301	-0.90(-1.97%)
Jan 09, 2024	46.02	46.03	44.52	45.75	116,286	-0.47(-1.02%)
Jan 08, 2024	46.87	47.12	46.16	46.22	113,788	-0.81(-1.72%)
Jan 05, 2024	47.14	47.48	46.64	47.03	123,688	-0.12(-0.25%)
Jan 04, 2024	46.65	47.46	46.65	47.15	104,500	+0.13(+0.28%)
Jan 03, 2024	46.84	47.82	46.35	47.02	118,753	+0.09(+0.19%)
Jan 02, 2024	47.17	48.12	46.76	46.93	178,477	-0.37(-0.78%)
Dec 29, 2023	47.85	48.07	47.03	47.30	150,904	-0.60(-1.25%)
Dec 28, 2023	48.18	48.37	47.70	47.90	90,576	-0.29(-0.60%)
Dec 27, 2023	48.54	48.91	47.91	48.19	74,779	+0.02(+0.04%)
Dec 26, 2023	48.07	48.61	47.74	48.17	96,220	+0.38(+0.80%)
Dec 22, 2023	48.14	48.14	47.34	47.79	143,960	+0.43(+0.91%)
Dec 21, 2023	47.48	47.96	46.27	47.36	107,335	+0.71(+1.52%)
Dec 20, 2023	47.57	48.22	46.65	46.65	165,946	-0.91(-1.91%)
Dec 19, 2023	45.68	47.66	45.61	47.56	273,866	+2.77(+6.18%)
Dec 18, 2023	44.70	45.13	44.42	44.79	123,243	+0.89(+2.03%)
Dec 15, 2023	44.27	44.62	43.26	43.90	765,742	-0.24(-0.54%)
Dec 14, 2023	42.49	44.22	42.07	44.14	180,808	+2.21(+5.27%)
Dec 13, 2023	41.07	42.24	40.05	41.93	158,299	+1.16(+2.85%)
Dec 12, 2023	41.70	41.70	40.35	40.77	166,035	-0.71(-1.71%)
Dec 11, 2023	42.11	42.57	40.68	41.48	128,308	-0.93(-2.19%)
Dec 08, 2023	41.54	42.63	41.03	42.41	85,969	+1.20(+2.91%)
Dec 07, 2023	41.48	42.09	40.78	41.21	106,955	-0.52(-1.25%)
Dec 06, 2023	43.34	43.63	41.33	41.73	123,115	-1.23(-2.86%)
Dec 05, 2023	45.05	45.05	42.50	42.96	156,155	-2.09(-4.64%)
Dec 04, 2023	46.85	47.18	45.04	45.05	135,519	-2.11(-4.47%)