Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	27.91	28.55	27.68	27.92	136,591	-0.08(-0.29%)
Sep 29, 2022	28.99	28.99	27.72	28.00	106,275	-1.20(-4.11%)
Sep 28, 2022	28.32	29.40	28.11	29.20	120,511	+1.09(+3.88%)
Sep 27, 2022	27.36	28.24	27.32	28.11	101,905	+1.00(+3.69%)
Sep 26, 2022	26.83	27.67	26.79	27.11	114,384	+0.17(+0.63%)
Sep 23, 2022	27.10	27.19	26.24	26.94	119,365	-0.97(-3.48%)
Sep 22, 2022	28.28	28.28	27.46	27.91	79,773	+0.08(+0.29%)
Sep 21, 2022	28.38	28.80	27.58	27.83	82,355	-0.15(-0.54%)
Sep 20, 2022	28.12	28.19	27.39	27.98	123,967	-0.34(-1.20%)
Sep 19, 2022	27.38	28.50	27.38	28.32	73,157	+0.16(+0.57%)
Sep 16, 2022	27.99	28.31	27.48	28.16	200,536	+0.09(+0.32%)
Sep 15, 2022	28.30	28.78	27.72	28.07	113,754	-0.52(-1.82%)
Sep 14, 2022	28.41	29.18	28.27	28.59	112,152	+0.34(+1.20%)
Sep 13, 2022	28.60	29.27	28.15	28.25	115,036	-1.07(-3.65%)
Sep 12, 2022	29.66	29.96	29.26	29.32	68,923	+0.06(+0.21%)
Sep 09, 2022	29.10	29.69	28.90	29.26	101,570	+0.40(+1.39%)
Sep 08, 2022	28.30	28.90	28.04	28.86	107,361	+0.56(+1.98%)
Sep 07, 2022	27.88	28.41	27.39	28.30	129,759	+0.03(+0.11%)
Sep 06, 2022	29.36	29.39	27.88	28.27	184,769	-0.88(-3.02%)
Sep 02, 2022	29.42	29.70	28.76	29.15	86,416	+0.55(+1.92%)
Sep 01, 2022	29.81	30.05	28.29	28.60	107,234	-1.70(-5.61%)
Aug 31, 2022	28.31	30.40	27.85	30.30	290,639	+1.55(+5.39%)
Aug 30, 2022	32.57	33.30	27.13	28.75	301,211	-4.89(-14.54%)
Aug 29, 2022	32.92	34.64	32.88	33.64	122,206	+0.41(+1.23%)
Aug 26, 2022	33.65	34.06	32.86	33.23	82,002	-0.75(-2.21%)
Aug 25, 2022	33.28	34.09	33.09	33.98	92,607	+0.84(+2.53%)
Aug 24, 2022	32.48	33.14	32.19	33.14	68,416	+0.54(+1.66%)
Aug 23, 2022	31.80	32.94	31.80	32.60	87,374	+0.76(+2.39%)
Aug 22, 2022	32.21	32.41	31.45	31.84	65,126	-0.44(-1.36%)
Aug 19, 2022	33.06	33.06	32.18	32.28	105,616	-0.86(-2.60%)
Aug 18, 2022	32.98	33.50	32.15	33.14	62,757	+0.57(+1.75%)
Aug 17, 2022	32.10	32.78	31.50	32.57	85,914	+0.25(+0.77%)
Aug 16, 2022	33.21	33.60	32.19	32.32	103,228	-0.54(-1.64%)
Aug 15, 2022	32.80	33.12	31.92	32.86	109,995	-0.25(-0.76%)
Aug 12, 2022	33.35	33.35	32.58	33.11	91,867	-0.05(-0.15%)
Aug 11, 2022	33.32	33.58	32.71	33.16	132,987	+0.25(+0.76%)
Aug 10, 2022	33.51	33.82	32.84	32.91	108,326	-0.17(-0.51%)
Aug 09, 2022	31.97	33.16	31.97	33.08	109,835	+0.96(+2.99%)
Aug 08, 2022	31.52	32.38	31.20	32.12	94,484	+0.91(+2.90%)
Aug 05, 2022	30.64	31.51	30.64	31.21	119,010	+0.07(+0.21%)
Aug 04, 2022	32.01	32.19	30.91	31.15	148,173	-0.86(-2.70%)
Aug 03, 2022	31.95	32.13	31.27	32.01	193,092	+0.55(+1.75%)
Aug 02, 2022	31.02	32.22	31.01	31.46	103,914	+0.13(+0.41%)
Aug 01, 2022	31.16	31.48	30.69	31.33	120,402	-0.49(-1.54%)
Jul 29, 2022	31.50	32.10	31.17	31.82	120,765	+0.65(+2.10%)
Jul 28, 2022	31.46	31.46	30.55	31.17	156,000	-0.22(-0.70%)
Jul 27, 2022	30.31	31.49	30.12	31.39	125,313	+1.30(+4.31%)
Jul 26, 2022	30.80	31.24	29.87	30.09	134,985	-0.65(-2.11%)
Jul 25, 2022	29.80	30.74	29.66	30.74	92,181	+1.38(+4.71%)
Jul 22, 2022	29.90	30.00	29.22	29.36	114,933	-0.72(-2.39%)
Jul 21, 2022	31.08	31.08	29.76	30.08	163,422	-1.54(-4.87%)
Jul 20, 2022	31.51	32.13	30.95	31.62	160,950	-0.18(-0.57%)
Jul 19, 2022	30.88	32.02	30.77	31.80	142,530	+1.47(+4.84%)
Jul 18, 2022	30.31	30.47	29.87	30.33	100,740	+0.58(+1.96%)
Jul 15, 2022	29.21	29.81	28.66	29.75	153,327	+1.22(+4.28%)
Jul 14, 2022	27.61	28.61	27.29	28.53	181,926	+0.40(+1.41%)
Jul 13, 2022	27.90	28.60	27.74	28.13	113,637	-0.14(-0.48%)
Jul 12, 2022	28.46	28.75	27.97	28.27	157,323	-0.07(-0.26%)
Jul 11, 2022	28.17	28.76	28.05	28.34	127,794	-0.09(-0.32%)
Jul 08, 2022	29.00	29.00	27.98	28.43	160,266	-0.63(-2.18%)
Jul 07, 2022	28.77	29.64	28.77	29.06	107,766	+0.75(+2.64%)
Jul 06, 2022	27.60	28.50	26.74	28.32	182,220	+0.56(+2.03%)
Jul 05, 2022	28.24	28.65	27.00	27.75	379,014	-1.33(-4.56%)