REXI

Resource America, Inc. Historical Stock Prices

$7.98
*  
0.06
0.75%
Get REXI Alerts
*Delayed - data as of Jul. 30, 2015 10:14 ET  -  Find a broker to begin trading REXI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    REXI 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-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:14  7.98  7.98  7.98  7.98 271
07/29/2015 7.99 8.15 7.98 8.04 10,519
07/28/2015 7.88 7.97 7.801 7.92 13,016
07/27/2015 7.91 7.91 7.82 7.82 22,619
07/24/2015 7.97 7.99 7.89 7.95 17,673
07/23/2015 8.13 8.13 7.94 8.01 19,166
07/22/2015 8.07 8.23 8.06 8.09 10,055
07/21/2015 8.09 8.25 7.98 8.13 14,595
07/20/2015 8.31 8.37 8.12 8.12 12,530
07/17/2015 8.33 8.37 8.235 8.31 19,598
07/16/2015 8.41 8.46 8.26 8.3 21,861
07/15/2015 8.33 8.46 8.27 8.3 17,027
07/14/2015 8.4 8.44 8.35 8.42 10,758
07/13/2015 8.29 8.402 8.17 8.29 19,181
07/10/2015 8.1 8.32 8.1 8.3 14,927
07/09/2015 8.26 8.26 7.99 8.03 34,445
07/08/2015 8.14 8.26 8.11 8.14 18,161
07/07/2015 8.32 8.32 8.1 8.24 28,327
07/06/2015 8.19 8.43 8.19 8.32 28,644
07/02/2015 8.39 8.44 8.28 8.29 24,459
07/01/2015 8.49 8.5 8.31 8.32 29,481
06/30/2015 8.31 8.46 8.31 8.41 16,796
06/29/2015 8.3 8.5 8.25 8.26 26,225
06/26/2015 8.52 8.52 8.2 8.35 131,224
06/25/2015 8.58 8.59 8.351 8.47 18,998
06/24/2015 8.58 8.58 8.36 8.51 17,827
06/23/2015 8.49 8.6 8.35 8.55 30,985
06/22/2015 8.36 8.55 8.3 8.55 34,666
06/19/2015 8.48 8.48 8.38 8.4 48,718
06/18/2015 8.33 8.52 8.33 8.51 24,702
06/17/2015 8.45 8.45 8.24 8.32 11,143
06/16/2015 8.21 8.48 8.21 8.39 15,070
06/15/2015 8.26 8.34 8.14 8.26 13,627
06/12/2015 8.26 8.44 8.14 8.34 19,897
06/11/2015 8.33 8.4 8.2 8.24 8,336
06/10/2015 8.18 8.42 8.09 8.37 24,262
06/09/2015 8.28 8.34 8.08 8.09 16,057
06/08/2015 8.31 8.46 8.29 8.32 15,345
06/05/2015 8.18 8.42 8.18 8.38 16,226
06/04/2015 8.28 8.34 8.13 8.15 12,843
06/03/2015 8.3 8.44 8.3 8.35 34,579
06/02/2015 7.97 8.26 7.97 8.19 33,826
06/01/2015 8.01 8.03 7.95 7.98 108,701
05/29/2015 7.99 8.07 7.96 7.98 62,008
05/28/2015 8.013 8.14 8 8.02 25,842
05/27/2015 8.21 8.3201 7.96 8.15 48,528
05/26/2015 8.25 8.31 8.19 8.24 31,582
05/22/2015 8.43 8.49 8.26 8.3 20,096
05/21/2015 8.535 8.565 8.43 8.46 13,906
05/20/2015 8.49 8.55 8.42 8.5 14,358
05/19/2015 8.47 8.5 8.41 8.43 170,977
05/18/2015 8.21 8.46 8.19 8.44 53,721
05/15/2015 8.34 8.4 8.22 8.24 50,735
05/14/2015 8.28 8.41 8.26 8.36 54,927
05/13/2015 8.26 8.36 8.21 8.28 11,943
05/12/2015 8.38 8.47 8.26 8.33 26,772
05/11/2015 8.45 8.5 8.35 8.47 18,674
05/08/2015 8.5 8.5 8.3089 8.49 30,221
05/07/2015 8.33 8.5 8.33 8.44 16,835
05/06/2015 8.39 8.43 8.33 8.38 15,066
05/05/2015 8.39 8.48 8.3 8.39 34,043
05/04/2015 8.52 8.6 8.41 8.46 18,678
05/01/2015 8.6 8.62 8.4 8.52 33,960
04/30/2015 8.73 8.83 8.48 8.54 31,874
04/29/2015 8.76 8.86 8.69 8.81 11,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?