Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.19	32.73	32.00	32.00	77,334	-0.31(-0.97%)
Dec 30, 2021	32.14	32.58	31.92	32.31	30,711	-0.04(-0.12%)
Dec 29, 2021	32.99	32.99	32.14	32.35	21,219	-0.45(-1.37%)
Dec 28, 2021	33.38	33.66	32.71	32.80	55,839	-0.39(-1.19%)
Dec 27, 2021	33.13	33.56	32.83	33.20	61,908	+0.16(+0.49%)
Dec 23, 2021	32.25	33.54	32.02	33.03	65,781	+1.03(+3.23%)
Dec 22, 2021	31.91	32.13	31.59	32.00	47,496	-0.23(-0.72%)
Dec 21, 2021	31.44	32.40	31.44	32.23	57,663	+1.01(+3.22%)
Dec 20, 2021	31.26	31.56	30.55	31.23	66,264	-0.34(-1.09%)
Dec 17, 2021	32.50	32.82	30.72	31.57	272,772	-0.93(-2.86%)
Dec 16, 2021	33.44	33.67	32.45	32.50	77,865	-0.65(-1.97%)
Dec 15, 2021	32.13	33.33	31.45	33.15	90,567	+0.75(+2.33%)
Dec 14, 2021	33.20	33.20	32.18	32.40	73,224	-0.52(-1.59%)
Dec 13, 2021	33.71	33.78	32.92	32.92	114,867	-0.59(-1.75%)
Dec 10, 2021	33.48	33.59	32.07	33.51	39,648	+0.36(+1.08%)
Dec 09, 2021	33.43	33.73	33.11	33.15	65,187	-0.28(-0.85%)
Dec 08, 2021	33.80	34.07	33.33	33.44	66,768	-0.34(-1.02%)
Dec 07, 2021	34.37	35.00	33.55	33.78	152,307	+0.26(+0.77%)
Dec 06, 2021	34.05	34.43	33.12	33.52	88,260	-0.03(-0.09%)
Dec 03, 2021	36.24	36.58	33.01	33.55	75,261	-2.42(-6.74%)
Dec 02, 2021	33.37	36.08	33.37	35.98	90,843	+3.01(+9.13%)
Dec 01, 2021	31.67	33.33	31.67	32.97	110,379	+2.63(+8.68%)
Nov 30, 2021	29.81	30.44	29.46	30.33	170,019	+0.20(+0.66%)
Nov 29, 2021	30.13	30.67	29.76	30.13	55,740	+0.74(+2.51%)
Nov 26, 2021	29.96	29.96	28.77	29.40	49,080	-1.55(-5.00%)
Nov 24, 2021	30.55	30.94	30.41	30.94	25,623	+0.69(+2.29%)
Nov 23, 2021	30.10	30.64	30.10	30.25	61,272	+0.03(+0.09%)
Nov 22, 2021	29.47	30.68	29.28	30.22	72,729	+1.04(+3.55%)
Nov 19, 2021	29.03	29.68	28.81	29.19	72,033	-0.25(-0.84%)
Nov 18, 2021	29.25	29.43	29.02	29.43	88,719	+0.18(+0.62%)
Nov 17, 2021	29.05	29.26	28.65	29.25	88,935	+0.20(+0.69%)
Nov 16, 2021	28.80	29.09	28.67	29.05	46,338	+0.27(+0.94%)
Nov 15, 2021	28.77	28.79	28.21	28.78	61,836	-0.41(-1.40%)
Nov 12, 2021	31.32	31.32	28.75	29.19	61,125	-2.19(-6.97%)
Nov 11, 2021	31.59	32.18	31.29	31.38	40,272	-0.13(-0.42%)
Nov 10, 2021	31.33	31.53	31.10	31.51	24,984	+0.10(+0.31%)
Nov 09, 2021	32.89	32.89	31.28	31.42	28,104	-1.32(-4.02%)
Nov 08, 2021	32.65	33.24	32.50	32.73	32,988	-0.02(-0.06%)
Nov 05, 2021	31.29	32.89	30.67	32.75	55,830	+1.89(+6.12%)
Nov 04, 2021	30.88	30.98	30.38	30.86	28,491	-0.26(-0.85%)
Nov 03, 2021	30.40	31.28	30.00	31.13	39,798	+0.76(+2.49%)
Nov 02, 2021	30.00	30.78	29.57	30.37	36,765	+0.62(+2.08%)
Nov 01, 2021	29.45	30.00	29.43	29.75	29,148	+0.43(+1.48%)
Oct 29, 2021	29.41	29.59	28.79	29.32	26,412	-0.06(-0.20%)
Oct 28, 2021	28.67	29.44	28.66	29.38	17,865	+0.64(+2.23%)
Oct 27, 2021	28.83	28.90	28.42	28.74	33,795	+0.06(+0.21%)
Oct 26, 2021	28.94	29.18		28.68	49,767	-0.11(-0.37%)
Oct 25, 2021	28.33	28.87	28.29	28.78	51,249	+0.62(+2.20%)
Oct 22, 2021	28.05	28.42	28.05	28.16	19,374	-0.30(-1.07%)
Oct 21, 2021	28.43	28.77	28.20	28.47	30,165	-0.19(-0.67%)
Oct 20, 2021	29.05	29.08	28.66	28.66	25,446	-0.57(-1.94%)
Oct 19, 2021	28.91	29.37	28.59	29.23	34,251	+0.43(+1.49%)
Oct 18, 2021	28.91	29.38	28.47	28.80	40,347	-0.11(-0.39%)
Oct 15, 2021	29.60	29.60	28.86	28.91	57,780	-0.21(-0.73%)
Oct 14, 2021	28.57	29.24	28.16	29.12	80,121	+0.75(+2.64%)
Oct 13, 2021	28.44	29.23	27.78	28.37	54,663	-0.14(-0.48%)
Oct 12, 2021	28.02	28.94	28.02	28.51	56,547	+0.82(+2.97%)
Oct 11, 2021	27.67	28.12	27.62	27.69	32,811	-0.16(-0.59%)
Oct 08, 2021	27.94	28.00	27.73	27.85	13,521	+0.35(+1.28%)
Oct 07, 2021	26.81	27.77	26.81	27.50	49,419	+1.02(+3.84%)
Oct 06, 2021	26.63	26.69	26.03	26.48	90,051	-0.47(-1.74%)
Oct 05, 2021	27.17	27.48	26.71	26.95	77,448	-0.13(-0.47%)
Oct 04, 2021	27.60	27.60	27.09	27.08	34,479	-0.22(-0.79%)