REXI

Resource America, Inc. Historical Stock Prices

$9.41
*  
0.17
1.84%
Get REXI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading REXI now
Exchange: NASDAQ
Industry: Finance
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.25  9.49  9.26  9.41 31,277
07/29/2014 9.27 9.49 9.26 9.41 31,277
07/28/2014 9.46 9.46 9.18 9.24 18,684
07/25/2014 9.68 9.68 9.39 9.44 37,537
07/24/2014 9.82 9.96 9.64 9.77 80,548
07/23/2014 9.6 9.96 9.59 9.87 71,962
07/22/2014 9.35 9.62 9.35 9.61 78,960
07/21/2014 9.4 9.48 9.37 9.4 18,850
07/18/2014 9.34 9.55 9.34 9.48 30,218
07/17/2014 9.34 9.49 9.34 9.39 33,598
07/16/2014 9.41 9.518 9.38 9.43 21,505
07/15/2014 9.5 9.52 9.33 9.38 21,557
07/14/2014 9.53 9.55 9.41 9.52 16,964
07/11/2014 9.3 9.5 9.21 9.45 19,480
07/10/2014 9.4 9.58 9.31 9.35 36,567
07/09/2014 9.4 9.55 9.4 9.52 14,857
07/08/2014 9.36 9.55 9.36 9.51 29,239
07/07/2014 9.54 9.55 9.24 9.33 28,582
07/03/2014 9.51 9.54 9.49 9.54 6,420
07/02/2014 9.5 9.55 9.47 9.48 18,713
07/01/2014 9.42 9.55 9.4 9.5 74,473
06/30/2014 9.39 9.53 9.25 9.35 33,397
06/27/2014 9.3 9.43 9.29 9.29 131,801
06/26/2014 9.43 9.52 9.28 9.37 33,044
06/25/2014 9.42 9.55 9.32 9.43 39,937
06/24/2014 9.37 9.57 9.37 9.51 57,543
06/23/2014 9.15 9.47 9.1 9.34 30,690
06/20/2014 9.08 9.24 9.03 9.23 58,184
06/19/2014 8.99 9.085 8.78 9.02 44,157
06/18/2014 8.88 9 8.83 8.99 55,620
06/17/2014 8.81 8.98 8.7 8.9 47,370
06/16/2014 8.74 8.982 8.4 8.7 499,227
06/13/2014 8.8 8.85 8.61 8.79 10,333
06/12/2014 8.66 8.75 8.55 8.73 23,309
06/11/2014 8.875 9 8.65 8.72 72,516
06/10/2014 9 9 8.612 8.91 6,134
06/09/2014 9 9.04 8.9175 9 38,013
06/06/2014 9 9.03 8.85 8.98 25,432
06/05/2014 8.53 8.99 8.53 8.97 18,645
06/04/2014 8.43 8.6 8.398 8.53 12,664
06/03/2014 8.59 8.62 8.42 8.5 21,684
06/02/2014 8.75 8.75 8.41 8.59 17,062
05/30/2014 8.61 8.63 8.4 8.56 12,154
05/29/2014 8.59 8.68 8.45 8.58 12,950
05/28/2014 8.95 8.95 8.65 8.68 22,024
05/27/2014 8.7 9.14 8.69 9 40,224
05/23/2014 8.57 8.7 8.42 8.7 10,869
05/22/2014 8.38 8.72 8.38 8.6 9,173
05/21/2014 8.55 8.71 8.31 8.59 17,362
05/20/2014 8.29 8.495 8.29 8.46 36,940
05/19/2014 8.76 8.765 8.62 8.74 6,668
05/16/2014 8.47 8.695 8.42 8.59 21,396
05/15/2014 8.65 8.67 8.41 8.47 25,832
05/14/2014 9.14 9.14 8.64 8.66 32,112
05/13/2014 9.2 9.3015 9.11 9.11 45,700
05/12/2014 8.75 9.32 8.69 9.2 52,696
05/09/2014 8.16 8.75 8.16 8.74 30,431
05/08/2014 8.241 8.43 8.21 8.26 47,339
05/07/2014 8.27 8.46 8.22 8.32 30,151
05/06/2014 8.31 8.46 8.18 8.2 42,387
05/05/2014 8.31 8.4 8.27 8.37 22,354
05/02/2014 8.56 8.61 8.31 8.4 22,900
05/01/2014 8.5 8.56 8.41 8.52 50,176
04/30/2014 8.48 8.57 8.41 8.51 39,971
04/29/2014 8.48 8.6 8.41 8.48 30,839
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?