REX American Resources Corporation Historical Data - REX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
REX American Resources Corporation (REX)
REX American Resources Corporation (REX) Historical

REX American Resources Corporation (REX)

55.545

-1.27

( -2.23% )

Updated: 12:41:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.135	0.243638332431	55.41	57.85	54.53	194758	56.44737047	CS
4	11.715	26.7282683094	43.83	60.785	43.73	217238	57.23107761	CS
12	13.035	30.6633733239	42.51	60.785	40.18	139443	50.56707937	CS
26	19.015	52.0531070353	36.53	60.785	35.73	130712	46.82145517	CS
52	27.005	94.6215837421	28.54	60.785	27.47	104199	42.66017405	CS
156	-24.285	-30.4208944006	79.83	113.43	26.05	76629	46.10665148	CS
260	-29.395	-34.6067812574	84.94	116.86	26.05	60556	52.62155126	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	56.81	0.54	0.96	56.21	57.77	55.98	198357
1713825600	56.27	0.03	0.05	56.07	56.67	55.3	135819
1713566400	56.24	0.94	1.70	55.06	56.63	55.06	172346
1713480000	55.3	-1.85	-3.24	57	57.63	54.9201	184009
1713393600	57.15	2.5	4.57	55.41	57.85	54.535	283259
1713307200	54.65	-0.06	-0.11	54.45	54.98	53.64	106437
1713220800	54.71	-2.01	-3.54	56.87	57.28	54.3001	141711
1712961600	56.72	-0.4	-0.70	57.54	58.0899	55.92	131807
1712875200	57.12	-0.68	-1.18	57.65	57.85	56.12	96451
1712788800	57.8	-0.29	-0.50	56.78	58.17	56.37	110057
1712702400	58.09	-0.32	-0.55	58.88	59.13	57.3	99777
1712616000	58.41	-0.39	-0.66	59.2	59.35	58.26	136366
1712356800	58.8	0.8	1.38	58	59.44	57.4	149154
1712270400	58	-1.63	-2.73	60.15	60.6	57.8	169073
1712184000	59.63	-0.27	-0.45	59.93	60.52	58.07	387727
1712097600	59.9	0.99	1.68	59.14	60.785	58.18	338154
1712011200	58.91	0.2	0.34	58.9	60.32	57	385407
1711665600	58.71	14.79	33.67	53.36	58.9	50.17	707867
1711579200	43.92	0.12	0.27	43.83	44.985	43.73	203880
1711492800	43.8	-1.26	-2.80	45.29	45.29	43.73	104375
1711406400	45.06	0.5	1.12	44.93	45.36	44.74	77721
1711147200	44.56	-0.67	-1.48	44.54	45.12	44.08	116250
1711060800	45.23	-0.49	-1.07	46.04	46.23	45.15	172018
1710974400	45.72	0.31	0.68	45.11	45.93	44.4302	115493
1710888000	45.41	0.52	1.16	44.95	46.09	44.95	148609
1710801600	44.89	0.49	1.10	44.5	44.97	44.3525	123826
1710542400	44.4	0.87	2.00	43.4	45.07	43.34	527708
1710456000	43.53	-0.25	-0.57	43.78	43.78	43.19	125123
1710369600	43.78	0.27	0.62	43.5	44.31	43.5	88634
1710283200	43.51	-0.24	-0.55	43.6	44.03	43.1	62818
1710196800	43.75	-0.15	-0.34	43.71	44.165	43.23	86749
1709941200	43.9	-0.18	-0.41	44.23	44.7	43.575	55691
1709854800	44.08	0.72	1.66	43.62	44.879	43.41	64154
1709768400	43.36	0.29	0.67	43.43	43.6999	42.92	56233
1709682000	43.07	-0.23	-0.53	43.28	43.75	42.86	62790
1709595600	43.3	0	0.00	43.16	43.58	42.89	55862
1709336400	43.3	-0.68	-1.55	43.97	44.17	43.2	66084
1709250000	43.98	1.33	3.12	43.25	44.11	43.21	109836
1709163600	42.65	-0.86	-1.98	43.35	43.85	42.65	46113
1709077200	43.51	-0.12	-0.28	44	44.05	43.33	60306
1708990800	43.63	0.3	0.69	42.97	43.895	42.94	87714
1708731600	43.33	0.64	1.50	43.07	43.75	42.54	66118
1708645200	42.69	-0.6	-1.39	42.91	43.165	41.88	101375
1708558800	43.29	1.28	3.05	42.05	43.48	41.96	78102
1708472400	42.01	-2.05	-4.65	43.36	43.424	41.98	85580
1708126800	44.06	-0.28	-0.63	44.18	44.29	43.71	86318
1708040400	44.34	1.03	2.38	43.34	44.34	42.88	104756
1707954000	43.31	1.17	2.78	42.73	43.35	42.24	98051
1707867600	42.14	-2.16	-4.88	43.75	44.27	41.97	108476
1707781200	44.3	0.59	1.35	44.41	44.81	44.09	93956
1707522000	43.71	0.46	1.06	43.13	43.78	43.1	72863
1707435600	43.25	1.19	2.83	42.73	43.2755	42.08	101544
1707349200	42.06	1.05	2.56	41.43	42.66	41.31	86928
1707262800	41.01	0.1	0.24	40.88	41.52	40.71	69368
1707176400	40.91	-0.37	-0.90	40.94	41.065	40.18	118992
1706917200	41.28	-0.65	-1.55	41.44	41.67	40.775	85756
1706830800	41.93	0.54	1.30	42.01	43.11	41.5	104780
1706744400	41.39	-1.24	-2.91	42.51	42.6741	41.38	89868
1706658000	42.63	0.39	0.92	42	42.81	41.625	117771
1706571600	42.24	0.36	0.86	42.05	42.57	41.44	115144
1706312400	41.88	0.31	0.75	41.79	42.59	41.6972	88572
1706226000	41.57	-0.41	-0.98	42.55	42.72	41.5	98483
1706139600	41.98	-0.02	-0.05	42.5	42.97	41.54	159242

REX American Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions