Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.40	18.88	18.00	18.50	412,710	+0.01(+0.07%)
Jan 29, 2015	18.91	18.91	18.12	18.49	722,124	-0.27(-1.46%)
Jan 28, 2015	19.37	19.53	18.70	18.76	564,558	-0.57(-2.95%)
Jan 27, 2015	18.92	19.50	18.81	19.33	416,535	+0.15(+0.78%)
Jan 26, 2015	18.44	19.26	18.20	19.18	524,919	+0.69(+3.73%)
Jan 23, 2015	18.11	19.18	18.06	18.49	610,620	+0.44(+2.44%)
Jan 22, 2015	17.96	18.30	17.55	18.05	592,575	+0.16(+0.88%)
Jan 21, 2015	17.90	18.77	17.65	17.90	567,654	+0.03(+0.17%)
Jan 20, 2015	17.83	18.07	17.21	17.87	571,809	+0.05(+0.28%)
Jan 16, 2015	17.46	17.84	17.30	17.82	1,094,439	+0.36(+2.08%)
Jan 15, 2015	18.75	18.92	17.36	17.45	741,042	-1.15(-6.18%)
Jan 14, 2015	18.77	19.31	17.84	18.60	852,510	-0.30(-1.60%)
Jan 13, 2015	19.00	19.51	18.53	18.91	658,545	+0.06(+0.32%)
Jan 12, 2015	19.03	19.03	18.52	18.85	493,824	-0.28(-1.45%)
Jan 09, 2015	18.85	19.34	18.44	19.12	347,661	+0.29(+1.56%)
Jan 08, 2015	19.08	19.22	18.54	18.83	572,319	-0.09(-0.46%)
Jan 07, 2015	19.00	19.33	18.29	18.92	708,174	+0.20(+1.05%)
Jan 06, 2015	19.77	19.90	18.25	18.72	630,675	-1.02(-5.15%)
Jan 05, 2015	20.70	21.17	19.70	19.74	948,588	-1.18(-5.66%)
Jan 02, 2015	20.62	20.96	20.12	20.92	447,381	+0.26(+1.27%)
Dec 31, 2014	20.45	20.66	20.66	20.66	427,800	+0.14(+0.67%)
Dec 30, 2014	20.59	20.99	20.33	20.52	386,328	-0.21(-1.03%)
Dec 29, 2014	21.27	21.48	20.58	20.73	334,749	-0.46(-2.16%)
Dec 26, 2014	21.34	21.73	20.77	21.19	359,073	-0.14(-0.64%)
Dec 24, 2014	21.01	21.33	21.33	21.33	186,300	+0.15(+0.72%)
Dec 23, 2014	21.05	21.65	20.82	21.17	502,191	+0.24(+1.15%)
Dec 22, 2014	21.23	21.30	20.52	20.93	415,155	-0.44(-2.06%)
Dec 19, 2014	20.60	21.47	20.47	21.37	649,248	+0.92(+4.48%)
Dec 18, 2014	21.32	21.75	20.06	20.46	599,310	-0.44(-2.12%)
Dec 17, 2014	19.33	21.25	19.31	20.90	963,474	+1.68(+8.76%)
Dec 16, 2014	18.95	20.24	18.80	19.22	1,011,093	+0.26(+1.37%)
Dec 15, 2014	19.67	20.14	18.82	18.96	643,023	-0.53(-2.70%)
Dec 12, 2014	19.19	19.63	18.83	19.48	619,521	-0.09(-0.44%)
Dec 11, 2014	19.89	20.71	19.45	19.57	608,832	-0.24(-1.20%)
Dec 10, 2014	20.67	20.93	19.69	19.81	964,578	-1.31(-6.20%)
Dec 09, 2014	19.82	21.31	19.29	21.12	600,660	+0.95(+4.69%)
Dec 08, 2014	22.19	22.24	19.96	20.17	1,316,760	-2.08(-9.35%)
Dec 05, 2014	21.92	23.19	21.92	22.25	1,021,590	+0.46(+2.13%)
Dec 04, 2014	22.92	23.65	20.85	21.79	1,553,643	+0.11(+0.52%)
Dec 03, 2014	20.72	21.83	20.64	21.67	1,018,575	+1.09(+5.30%)
Dec 02, 2014	21.00	21.67	20.50	20.58	626,988	-0.34(-1.64%)
Dec 01, 2014	21.00	21.19	20.37	20.93	973,527	-0.16(-0.77%)
Nov 28, 2014	22.54	22.54	20.47	21.09	665,988	-1.60(-7.05%)
Nov 26, 2014	23.13	22.69	22.69	22.69	577,500	-0.47(-2.03%)
Nov 25, 2014	23.93	24.20	23.03	23.16	474,156	-0.66(-2.76%)
Nov 24, 2014	23.45	23.94	23.37	23.82	443,847	+0.28(+1.19%)
Nov 21, 2014	23.85	23.98	22.78	23.54	832,674	+0.09(+0.40%)
Nov 20, 2014	23.20	23.78	22.78	23.44	545,682	+0.24(+1.02%)
Nov 19, 2014	23.54	23.90	22.78	23.21	536,514	-0.41(-1.75%)
Nov 18, 2014	23.57	23.98	23.44	23.62	547,431	+0.15(+0.64%)
Nov 17, 2014	23.25	23.77	23.03	23.47	610,104	+0.20(+0.86%)
Nov 14, 2014	22.61	23.41	22.30	23.27	402,408	+0.73(+3.22%)
Nov 13, 2014	23.03	23.03	22.09	22.54	664,386	-0.50(-2.16%)
Nov 12, 2014	23.35	23.89	23.02	23.04	469,548	-0.40(-1.71%)
Nov 11, 2014	23.69	23.71	22.77	23.44	814,167	-0.27(-1.15%)
Nov 10, 2014	24.18	24.56	23.28	23.71	953,775	-0.33(-1.37%)
Nov 07, 2014	24.20	24.51	23.87	24.04	726,993	-0.24(-0.99%)
Nov 06, 2014	24.13	24.51	23.59	24.28	813,411	+0.03(+0.14%)
Nov 05, 2014	23.00	24.26	22.70	24.25	733,428	+1.21(+5.25%)
Nov 04, 2014	23.85	24.40	22.96	23.04	806,058	-1.18(-4.86%)