REX American Resources Corporation Historical Stock Prices

REX 
$82.3
*  
2.70
3.18%
Get REX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading REX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  85.18  86.01  80.38  82.30 722,045
09/18/2014 87.38 88.11 83.36 85 320,149
09/17/2014 90.63 94.74 86.03 86.52 400,035
09/16/2014 85.18 91.304 84.5 90.57 356,648
09/15/2014 88.99 89 84.7 85.6 311,573
09/12/2014 95.48 96.35 88.73 89.26 359,137
09/11/2014 102.71 102.71 95.41 96.22 350,579
09/10/2014 101.28 104.58 101.28 103.48 199,635
09/09/2014 103.17 103.4899 101.12 101.89 170,409
09/08/2014 105.15 105.28 102.8055 103 162,474
09/05/2014 106.87 106.87 102.13 105.34 141,682
09/04/2014 107.86 109.88 106.62 107.34 151,070
09/03/2014 107.39 107.748 104.1736 106.92 140,825
09/02/2014 107.02 108.6259 105.338 106.48 182,096
08/29/2014 108.52 110.65 106.06 106.83 202,559
08/28/2014 100.65 108.72 100.65 108.16 374,715
08/27/2014 98.25 107.7 98.24 100.55 673,253
08/26/2014 90.75 91.84 89.61 90.75 186,506
08/25/2014 95.5 95.81 87.05 90.53 398,913
08/22/2014 90.63 96.85 89.51 95.33 247,389
08/21/2014 101.26 101.26 91.44 92.07 428,243
08/20/2014 99.97 102.92 99.56 102.33 149,255
08/19/2014 99.85 100.65 99.0001 99.94 107,743
08/18/2014 95.73 99.02 94.86 98.9 154,056
08/15/2014 94.8 95.03 92.06 94.23 186,729
08/14/2014 96.1 97.41 93.74 93.98 246,786
08/13/2014 93.09 96.2 93.08 95.98 182,895
08/12/2014 92.72 93.75 91.97 92.72 214,425
08/11/2014 89.74 93.8787 89.25 92.67 223,547
08/08/2014 88.75 89.7 87.7 88.81 144,237
08/07/2014 88.9 90.25 86.3 88.24 184,039
08/06/2014 89.76 92.415 88.03 88.2 178,198
08/05/2014 90.25 91.03 89.69 90.22 116,514
08/04/2014 86.22 90.75 85.9762 90.53 136,611
08/01/2014 84.34 86.46 83.32 86.25 149,613
07/31/2014 85.85 86.44 82.61 84.35 137,789
07/30/2014 88.08 88.41 85.81 87.01 120,733
07/29/2014 89.54 90.69 87.01 87.67 189,400
07/28/2014 87.32 89.53 85.06 89.06 230,217
07/25/2014 85.84 87.1825 83.624 86.91 174,956
07/24/2014 89.11 90.199 85.98 86 142,840
07/23/2014 89.14 89.255 88.007 88.98 135,421
07/22/2014 87.68 88.6 86.89 88.45 190,564
07/21/2014 85.95 87.32 84.6 86.36 214,800
07/18/2014 82.27 85.1199 82.27 84.58 139,354
07/17/2014 84.16 84.6544 82 82.29 111,037
07/16/2014 83.82 85.31 82.53 84.84 111,384
07/15/2014 84.36 86.4 83.07 83.74 144,706
07/14/2014 79.29 83.85 79.27 83.64 229,800
07/11/2014 78.04 79.59 77.8852 78.25 74,327
07/10/2014 77.31 78.65 76.07 78.51 191,991
07/09/2014 77.77 79.74 77.378 78.91 135,904
07/08/2014 77.73 78.35 76.02 77.27 144,684
07/07/2014 77.5 79.72 76.26 78.02 190,858
07/03/2014 74.74 77.618 74.32 77.21 68,158
07/02/2014 76.51 77.86 73.98 74.42 199,190
07/01/2014 73.34 76.6 73.34 76.33 146,560
06/30/2014 70.87 73.6599 70.82 73.31 140,409
06/27/2014 72.21 73.12 70.5713 71.31 212,633
06/26/2014 73.5 74.0599 71.68 72.61 65,085
06/25/2014 73.31 74.01 72.561 73.51 85,234
06/24/2014 76.05 76.63 73.61 73.79 132,575
06/23/2014 79.38 79.43 75.951 76.46 131,255
06/20/2014 77.2 80.888 75.54 79.38 218,056
06/19/2014 77.77 78.2799 76.03 77.1 89,208
06/18/2014 77.21 78.4 76.15 77.65 194,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?