Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	48.85	48.85	46.00	47.16	186,900	-1.86(-3.79%)
Nov 30, 2023	48.06	51.19	46.06	49.02	290,172	+12.13(+32.88%)
Nov 29, 2023	36.92	37.09	36.63	36.89	58,147	+0.24(+0.65%)
Nov 28, 2023	37.10	37.23	36.55	36.65	50,832	-0.21(-0.57%)
Nov 27, 2023	36.94	36.94	36.40	36.86	59,454	-0.12(-0.32%)
Nov 24, 2023	36.79	37.08	36.79	36.98	23,534	-0.01(-0.03%)
Nov 22, 2023	36.91	37.38	36.68	36.99	37,811	+0.10(+0.27%)
Nov 21, 2023	37.48	37.60	36.88	36.89	49,183	-0.56(-1.50%)
Nov 20, 2023	37.09	37.83	36.39	37.45	85,809	+0.72(+1.96%)
Nov 17, 2023	37.42	37.51	35.73	36.73	74,470	-0.37(-1.00%)
Nov 16, 2023	37.52	37.54	36.71	37.10	55,935	-0.51(-1.36%)
Nov 15, 2023	37.79	38.38	37.61	37.61	67,973	-0.11(-0.29%)
Nov 14, 2023	37.45	38.08	37.26	37.72	123,690	+1.22(+3.34%)
Nov 13, 2023	36.69	37.01	36.45	36.50	42,005	-0.37(-1.00%)
Nov 10, 2023	36.55	37.04	35.95	36.87	75,246	+0.62(+1.71%)
Nov 09, 2023	36.64	36.72	36.20	36.25	53,114	+0.08(+0.22%)
Nov 08, 2023	36.69	36.69	35.96	36.17	53,777	-0.60(-1.63%)
Nov 07, 2023	37.68	37.94	36.63	36.77	68,920	-1.30(-3.41%)
Nov 06, 2023	38.30	38.70	37.65	38.07	104,091	-0.15(-0.39%)
Nov 03, 2023	38.44	38.50	37.55	38.22	108,339	+0.27(+0.71%)
Nov 02, 2023	38.00	38.11	37.30	37.95	84,446	+0.43(+1.15%)
Nov 01, 2023	38.04	38.25	37.01	37.52	95,901	-0.49(-1.29%)
Oct 31, 2023	38.06	38.08	37.40	38.01	77,958	+0.29(+0.77%)
Oct 30, 2023	37.10	37.80	37.08	37.72	64,227	+0.85(+2.31%)
Oct 27, 2023	36.90	37.50	36.26	36.87	53,503	-0.22(-0.59%)
Oct 26, 2023	37.00	37.32	36.79	37.09	70,091	+0.18(+0.49%)
Oct 25, 2023	36.99	37.70	36.89	36.91	60,886	-0.21(-0.57%)
Oct 24, 2023	36.53	37.33	36.49	37.12	114,342	+0.81(+2.23%)
Oct 23, 2023	37.55	37.60	36.19	36.31	99,625	-1.09(-2.91%)
Oct 20, 2023	37.36	37.47	36.61	37.40	325,637	+0.20(+0.54%)
Oct 19, 2023	37.24	37.41	36.56	37.20	99,415	-0.31(-0.83%)
Oct 18, 2023	37.99	37.99	37.11	37.51	61,769	-0.61(-1.60%)
Oct 17, 2023	37.48	38.47	37.47	38.12	87,709	+0.61(+1.63%)
Oct 16, 2023	36.38	37.71	36.00	37.51	125,800	+1.57(+4.37%)
Oct 13, 2023	37.09	37.18	35.90	35.94	69,572	-0.78(-2.12%)
Oct 12, 2023	38.46	38.46	36.61	36.72	62,119	-1.58(-4.13%)
Oct 11, 2023	38.71	38.82	38.17	38.30	57,963	-0.61(-1.57%)
Oct 10, 2023	38.31	39.23	38.31	38.91	52,758	+0.75(+1.97%)
Oct 09, 2023	38.11	38.43	37.88	38.16	44,619	+0.19(+0.50%)
Oct 06, 2023	38.45	38.76	37.91	37.97	35,253	-0.29(-0.76%)
Oct 05, 2023	37.89	38.63	37.56	38.26	94,659	-0.23(-0.60%)
Oct 04, 2023	39.51	39.51	38.00	38.49	85,308	-1.05(-2.66%)
Oct 03, 2023	39.70	39.88	39.15	39.54	48,307	-0.33(-0.83%)
Oct 02, 2023	40.79	40.79	39.52	39.87	86,801	-0.85(-2.09%)
Sep 29, 2023	40.98	41.08	39.51	40.72	131,092	+0.01(+0.02%)
Sep 28, 2023	40.39	40.77	39.88	40.71	96,148	+0.21(+0.52%)
Sep 27, 2023	39.66	40.73	39.66	40.50	45,501	+0.92(+2.32%)
Sep 26, 2023	39.84	40.39	39.38	39.58	96,424	-0.27(-0.68%)
Sep 25, 2023	39.31	39.98	39.59	39.85	57,498	+0.32(+0.81%)
Sep 22, 2023	39.58	39.72	39.08	39.53	68,186	+0.16(+0.41%)
Sep 21, 2023	38.99	39.58	38.70	39.37	65,882	+0.23(+0.59%)
Sep 20, 2023	39.65	40.22	39.14	39.14	65,844	-0.26(-0.66%)
Sep 19, 2023	39.71	39.78	38.93	39.40	80,230	-0.41(-1.03%)
Sep 18, 2023	39.50	40.24	39.50	39.81	57,105	+0.62(+1.58%)
Sep 15, 2023	40.31	40.35	39.06	39.19	577,947	-1.31(-3.23%)
Sep 14, 2023	39.94	40.55	39.77	40.50	51,251	+0.85(+2.14%)
Sep 13, 2023	39.58	39.67	39.12	39.65	51,879	-0.10(-0.25%)
Sep 12, 2023	40.12	40.42	39.62	39.75	48,158	-0.40(-1.00%)
Sep 11, 2023	39.58	40.52	39.43	40.15	53,244	+0.64(+1.62%)
Sep 08, 2023	39.30	39.90	39.22	39.51	37,164	+0.52(+1.33%)
Sep 07, 2023	38.35	39.15	38.03	38.99	76,435	+0.68(+1.77%)
Sep 06, 2023	38.99	38.99	38.25	38.31	38,924	-0.52(-1.34%)
Sep 05, 2023	39.19	39.55	37.88	38.83	72,321	-0.61(-1.55%)
Sep 01, 2023	39.79	40.38	39.30	39.44	62,928	-0.05(-0.13%)
Aug 31, 2023	38.65	39.79	38.18	39.49	128,936	+0.66(+1.70%)
Aug 30, 2023	38.46	39.38	35.73	38.83	137,858	-2.51(-6.07%)
Aug 29, 2023	40.53	41.63	40.23	41.34	89,940	+0.78(+1.92%)
Aug 28, 2023	40.14	40.73	39.56	40.56	84,676	+0.62(+1.55%)
Aug 25, 2023	36.68	40.05	36.67	39.94	127,407	+3.81(+10.55%)
Aug 24, 2023	35.62	36.14	34.94	36.13	82,427	+0.26(+0.72%)
Aug 23, 2023	36.04	36.08	35.51	35.87	42,119	-0.31(-0.86%)
Aug 22, 2023	36.70	37.03	36.01	36.18	45,023	-0.50(-1.36%)
Aug 21, 2023	36.79	37.09	36.60	36.68	36,005	-0.22(-0.60%)
Aug 18, 2023	36.10	36.96	36.10	36.90	96,288	+0.55(+1.51%)
Aug 17, 2023	36.95	37.23	36.15	36.35	34,918	-0.53(-1.44%)
Aug 16, 2023	37.08	37.56	36.88	36.88	33,147	-0.07(-0.19%)
Aug 15, 2023	37.35	37.47	36.89	36.95	57,403	-0.61(-1.62%)
Aug 14, 2023	37.24	37.61	36.71	37.56	46,452	+0.12(+0.32%)
Aug 11, 2023	37.82	37.99	37.30	37.44	43,707	-0.52(-1.37%)
Aug 10, 2023	37.88	38.16	37.38	37.96	43,424	+0.07(+0.18%)
Aug 09, 2023	37.77	38.44	37.66	37.89	37,951	+0.11(+0.29%)
Aug 08, 2023	36.87	37.81	36.72	37.78	42,193	+0.43(+1.15%)
Aug 07, 2023	36.51	37.47	36.39	37.35	35,761	+0.92(+2.53%)
Aug 04, 2023	37.14	37.38	36.42	36.43	65,347	-0.72(-1.94%)
Aug 03, 2023	36.76	37.45	36.63	37.15	32,650	+0.33(+0.90%)
Aug 02, 2023	36.91	37.03	36.13	36.82	69,755	-0.38(-1.02%)
Aug 01, 2023	36.90	37.30	36.50	37.20	69,482	+0.18(+0.49%)
Jul 31, 2023	36.51	37.09	36.51	37.02	56,890	+0.57(+1.56%)
Jul 28, 2023	36.06	36.58	35.98	36.45	34,088	+0.46(+1.28%)
Jul 27, 2023	36.49	36.63	35.81	35.99	43,424	-0.44(-1.21%)
Jul 26, 2023	36.26	36.55	36.23	36.43	30,580	+0.16(+0.44%)
Jul 25, 2023	35.99	36.41	35.98	36.27	44,628	+0.19(+0.53%)
Jul 24, 2023	35.82	36.56	35.82	36.08	43,029	+0.32(+0.89%)
Jul 21, 2023	36.12	36.12	35.32	35.76	170,496	-0.05(-0.14%)
Jul 20, 2023	36.02	36.02	35.07	35.81	55,010	-0.07(-0.20%)
Jul 19, 2023	35.67	35.99	35.48	35.88	46,672	+0.23(+0.65%)
Jul 18, 2023	34.99	35.79	34.99	35.65	42,151	+0.72(+2.06%)
Jul 17, 2023	34.98	35.30	34.84	34.93	47,656	-0.08(-0.23%)
Jul 14, 2023	35.00	35.15	34.62	35.01	39,237	-0.03(-0.09%)
Jul 13, 2023	34.92	35.49	34.92	35.04	44,593	-0.06(-0.17%)
Jul 12, 2023	35.76	35.76	34.83	35.10	78,415	-0.19(-0.54%)
Jul 11, 2023	35.42	35.42	34.94	35.29	29,035	+0.04(+0.11%)
Jul 10, 2023	34.98	35.32	34.91	35.25	35,107	+0.16(+0.46%)
Jul 07, 2023	34.43	35.45	34.43	35.09	74,388	+0.71(+2.07%)
Jul 06, 2023	34.16	34.46	33.85	34.38	45,477	+0.01(+0.03%)
Jul 05, 2023	34.81	34.81	34.04	34.37	71,853	-0.49(-1.41%)
Jul 03, 2023	34.70	35.16	34.42	34.86	20,175	+0.05(+0.14%)
Jun 30, 2023	34.58	35.12	34.39	34.81	55,536	+0.38(+1.10%)
Jun 29, 2023	33.57	34.50	33.57	34.43	44,480	+0.88(+2.62%)
Jun 28, 2023	33.42	33.96	33.33	33.55	39,773	+0.19(+0.57%)
Jun 27, 2023	33.25	33.59	32.91	33.36	58,762	+0.20(+0.60%)
Jun 26, 2023	33.00	33.66	32.99	33.16	43,238	+0.23(+0.70%)
Jun 23, 2023	32.58	32.97	32.58	32.93	287,968	-0.03(-0.09%)
Jun 22, 2023	33.02	33.02	32.43	32.96	61,227	-0.08(-0.24%)
Jun 21, 2023	33.49	33.70	33.02	33.04	71,789	-0.53(-1.58%)
Jun 20, 2023	34.02	34.25	33.54	33.57	68,420	-0.25(-0.74%)
Jun 16, 2023	34.99	34.99	33.42	33.82	540,380	-0.87(-2.51%)
Jun 15, 2023	34.47	34.92	34.35	34.69	77,402	+6.31(+22.23%)
May 08, 2023	28.57	28.78	28.08	28.38	63,965	+0.08(+0.28%)
May 05, 2023	28.26	28.32	27.73	28.30	80,593	+0.53(+1.91%)
May 04, 2023	27.63	28.14	27.47	27.77	63,661	+0.06(+0.22%)
May 03, 2023	27.82	28.38	27.66	27.71	76,570	-0.24(-0.86%)
May 02, 2023	28.40	28.55	27.73	27.95	67,112	-0.71(-2.48%)