REX American Resources Corporation Historical Stock Prices

REX 
$54.38
*  
0.02
0.04%
Get REX Alerts
*Delayed - data as of Mar. 2, 2015 13:59 ET  -  Find a broker to begin trading REX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    REX Real Time
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
13:59  53.91  56.16  53.832  54.38 67,716
02/27/2015 55.27 55.27 53.7 54.36 97,813
02/26/2015 55.31 55.85 54.25 54.93 109,921
02/25/2015 56.27 56.4799 54.82 55.65 166,853
02/24/2015 56.9 57.99 55.6317 55.95 107,880
02/23/2015 56.67 57.4 55.69 56.72 111,556
02/20/2015 57.6 57.89 56.6901 57.23 64,800
02/19/2015 56.76 58.6 55.81 57.5 95,379
02/18/2015 59.81 60.8 57.59 57.93 97,879
02/17/2015 61.49 61.57 60.04 60.27 66,581
02/13/2015 62.09 62.59 60.3 61.3 101,281
02/12/2015 59.98 62.96 59.46 61.48 195,233
02/11/2015 58.34 59.465 57.01 59.37 171,250
02/10/2015 59.85 60 58.04 58.57 158,441
02/09/2015 58.69 60.97 58.45 59.76 181,988
02/06/2015 56.48 59.39 56.48 58.41 196,528
02/05/2015 57 58.6 55.74 56.33 177,771
02/04/2015 58.39 59 54.53 56.46 170,558
02/03/2015 59.86 61.42 57.99 59.3 220,721
02/02/2015 56.21 59.78 55.85 59.57 239,855
01/30/2015 55.2 56.64 54.0001 55.51 137,570
01/29/2015 56.74 56.74 54.35 55.47 240,708
01/28/2015 58.1 58.6 56.11 56.29 188,186
01/27/2015 56.77 58.49 56.428 58 138,845
01/26/2015 55.31 57.77 54.6 57.55 174,973
01/23/2015 54.33 57.53 54.17 55.48 203,540
01/22/2015 53.88 54.9 52.645 54.16 197,525
01/21/2015 53.71 56.3 52.948 53.69 189,218
01/20/2015 53.48 54.2127 51.6279 53.6 190,603
01/16/2015 52.39 53.535 51.89 53.45 364,813
01/15/2015 56.26 56.77 52.08 52.36 247,014
01/14/2015 56.3 57.94 53.53 55.81 284,170
01/13/2015 57 58.5399 55.58 56.72 219,515
01/12/2015 57.09 57.09 55.37 56.54 164,608
01/09/2015 56.56 58.01 55.31 57.37 115,887
01/08/2015 57.25 57.66 55.61 56.49 190,773
01/07/2015 57.01 57.99 54.87 56.75 236,058
01/06/2015 59.31 59.71 54.75 56.16 210,175
01/05/2015 62.11 63.4988 59.11 59.21 316,196
01/02/2015 61.87 62.87 60.36 62.76 149,127
12/31/2014 61.34 62.15 60.46 61.97 142,609
12/30/2014 61.76 62.97 61 61.56 128,776
12/29/2014 63.81 64.44 61.74 62.2 111,583
12/26/2014 64.03 65.2 62.3 63.57 119,691
12/24/2014 63.02 64.36 62.39 63.98 62,141
12/23/2014 63.14 64.94 62.47 63.52 167,397
12/22/2014 63.7 63.89 61.57 62.8 138,385
12/19/2014 61.81 64.41 61.41 64.12 216,416
12/18/2014 63.97 65.25 60.17 61.37 199,770
12/17/2014 58 63.74 57.93 62.7 321,158
12/16/2014 56.86 60.73 56.39 57.65 337,031
12/15/2014 59 60.41 56.46 56.87 214,341
12/12/2014 57.58 58.9 56.5 58.45 206,507
12/11/2014 59.66 62.14 58.35 58.71 202,944
12/10/2014 62.02 62.79 59.07 59.42 321,526
12/09/2014 59.45 63.94 57.861 63.35 200,220
12/08/2014 66.57 66.71 59.89 60.51 438,920
12/05/2014 65.75 69.57 65.75 66.75 340,530
12/04/2014 68.77 70.94 62.55 65.36 517,881
12/03/2014 62.15 65.5 61.912 65.02 339,525
12/02/2014 62.99 65.02 61.51 61.75 208,996
12/01/2014 63 63.57 61.1 62.78 324,509
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?