Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.00	16.31	15.62	15.89	193,350	-0.04(-0.23%)
Feb 27, 2014	14.91	16.50	14.91	15.93	242,760	+1.05(+7.06%)
Feb 26, 2014	14.67	14.96	14.49	14.88	126,648	+0.29(+1.96%)
Feb 25, 2014	14.01	14.83	14.01	14.59	148,176	+0.63(+4.49%)
Feb 24, 2014	13.89	14.13	13.89	13.97	120,165	-0.07(-0.50%)
Feb 21, 2014	14.18	14.23	13.81	14.04	97,515	-0.13(-0.92%)
Feb 20, 2014	13.95	14.23	13.84	14.17	65,604	+0.28(+2.04%)
Feb 19, 2014	14.15	14.26	13.78	13.88	137,910	-0.29(-2.07%)
Feb 18, 2014	13.72	14.19	13.67	14.18	246,954	+0.30(+2.14%)
Feb 14, 2014	13.57	13.88	13.88	13.88	266,100	+0.29(+2.16%)
Feb 13, 2014	13.57	13.89	13.14	13.59	240,192	-0.09(-0.63%)
Feb 12, 2014	14.08	14.31	13.57	13.67	155,346	-0.39(-2.75%)
Feb 11, 2014	14.04	14.30	13.88	14.06	222,471	+0.00(+0.00%)
Feb 10, 2014	14.08	14.50	13.96	14.06	244,680	+0.18(+1.30%)
Feb 07, 2014	13.80	14.08	13.52	13.88	115,314	+0.22(+1.59%)
Feb 06, 2014	13.99	14.12	13.36	13.66	225,429	-0.31(-2.20%)
Feb 05, 2014	12.76	14.39	12.76	13.97	423,630	+1.22(+9.57%)
Feb 04, 2014	13.05	13.22	12.63	12.75	286,227	-0.16(-1.26%)
Feb 03, 2014	13.35	13.51	12.44	12.91	309,552	-0.74(-5.42%)
Jan 31, 2014	14.21	14.25	13.53	13.65	196,569	-0.86(-5.93%)
Jan 30, 2014	14.08	14.64	13.67	14.51	172,563	+0.67(+4.81%)
Jan 29, 2014	14.35	14.46	13.78	13.85	149,643	-0.58(-4.00%)
Jan 28, 2014	14.33	14.69	13.68	14.42	373,752	+1.06(+7.93%)
Jan 27, 2014	12.77	13.66	12.77	13.36	362,505	+0.41(+3.19%)
Jan 24, 2014	13.70	13.70	12.67	12.95	222,066	-0.88(-6.34%)
Jan 23, 2014	14.32	14.56	13.43	13.83	156,387	-0.52(-3.60%)
Jan 22, 2014	14.20	14.48	14.08	14.34	150,312	+0.11(+0.80%)
Jan 21, 2014	14.25	14.52	14.10	14.23	302,115	-0.02(-0.14%)
Jan 17, 2014	13.77	14.25	14.25	14.25	260,700	+0.51(+3.71%)
Jan 16, 2014	13.63	14.04	13.51	13.74	159,066	+0.19(+1.40%)
Jan 15, 2014	13.44	13.63	13.34	13.55	173,868	+0.11(+0.82%)
Jan 14, 2014	13.33	13.74	13.10	13.44	371,808	+0.22(+1.69%)
Jan 13, 2014	13.23	13.66	12.82	13.22	242,061	-0.57(-4.16%)
Jan 10, 2014	13.87	13.87	13.54	13.79	192,561	+0.02(+0.17%)
Jan 09, 2014	13.88	13.98	13.45	13.77	272,700	-0.06(-0.46%)
Jan 08, 2014	13.76	13.90	13.40	13.83	274,170	+0.06(+0.46%)
Jan 07, 2014	13.79	14.30	13.50	13.77	521,148	-0.02(-0.17%)
Jan 06, 2014	13.91	13.97	13.41	13.79	246,285	-0.14(-1.03%)
Jan 03, 2014	14.52	14.62	13.87	13.93	259,998	-0.63(-4.33%)
Jan 02, 2014	14.83	14.95	14.34	14.56	206,175	-0.34(-2.28%)
Dec 31, 2013	15.01	14.90	14.90	14.90	89,100	-0.25(-1.67%)
Dec 30, 2013	15.20	15.23	15.01	15.16	132,837	-0.03(-0.22%)
Dec 27, 2013	15.20	15.54	15.12	15.19	132,675	-0.09(-0.59%)
Dec 26, 2013	15.29	15.50	15.00	15.28	214,527	-0.16(-1.06%)
Dec 24, 2013	15.77	16.12	15.31	15.44	207,300	-0.47(-2.97%)
Dec 23, 2013	15.90	16.64	15.76	15.92	225,021	+0.47(+3.02%)
Dec 20, 2013	14.78	15.65	14.45	15.45	291,138	+0.35(+2.34%)
Dec 19, 2013	15.78	15.78	15.02	15.10	199,110	-0.52(-3.33%)
Dec 18, 2013	15.34	15.63	15.15	15.62	112,113	+0.36(+2.38%)
Dec 17, 2013	15.48	15.60	15.16	15.25	152,187	-0.07(-0.46%)
Dec 16, 2013	14.25	16.00	14.25	15.32	348,801	+1.08(+7.56%)
Dec 13, 2013	14.03	14.58	13.89	14.25	137,376	+0.38(+2.74%)
Dec 12, 2013	13.80	14.35	13.12	13.87	175,656	+0.08(+0.58%)
Dec 11, 2013	13.40	14.05	13.21	13.79	242,061	+0.45(+3.40%)
Dec 10, 2013	13.84	14.54	13.24	13.33	241,992	-0.50(-3.61%)
Dec 09, 2013	13.28	13.95	13.03	13.83	196,494	+1.03(+8.07%)
Dec 06, 2013	12.56	12.90	12.56	12.80	91,578	+0.27(+2.15%)
Dec 05, 2013	12.88	12.97	12.41	12.53	79,143	-0.40(-3.12%)
Dec 04, 2013	12.49	13.24	12.25	12.93	129,123	+0.44(+3.49%)
Dec 03, 2013	10.75	12.89	10.68	12.50	257,073	+2.28(+22.32%)