REXI

Resource America, Inc. Historical Stock Prices

$9.26
*  
0.12
1.28%
Get REXI Alerts
*Delayed - data as of Sep. 15, 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.39  9.38  9.25  9.26 14,016
09/15/2014 9.38 9.38 9.25 9.26 14,016
09/12/2014 9.4 9.61 9.37 9.38 24,780
09/11/2014 9.24 9.52 9.22 9.39 26,172
09/10/2014 9.36 9.55 9.36 9.45 20,399
09/09/2014 9.415 9.59 9.39 9.44 31,109
09/08/2014 9.6 9.64 9.44 9.5 41,334
09/05/2014 9.05 9.55 9.0156 9.33 24,714
09/04/2014 9.16 9.2 9.082 9.1 11,863
09/03/2014 9.388 9.39 9.15 9.2 14,946
09/02/2014 9.48 9.48 9.3 9.36 9,989
08/29/2014 9.37 9.57 9.3 9.42 14,192
08/28/2014 9.41 9.44 9.33 9.37 8,294
08/27/2014 9.39 9.61 9.38 9.46 36,524
08/26/2014 9.278 9.49 9.278 9.41 30,558
08/25/2014 9.48 9.48 9.25 9.38 18,196
08/22/2014 9.41 9.48 9.39 9.41 8,737
08/21/2014 9.41 9.51 9.3 9.41 18,190
08/20/2014 9.58 9.59 9.41 9.46 20,132
08/19/2014 9.7 9.88 9.6 9.62 63,311
08/18/2014 9.68 9.75 9.63 9.68 37,455
08/15/2014 9.75 9.79 9.4001 9.56 44,581
08/14/2014 9.49 9.69 9.44 9.64 123,800
08/13/2014 9.35 9.48 9.3 9.45 14,041
08/12/2014 9.61 9.69 9.275 9.33 35,380
08/11/2014 9.28 9.79 9.15 9.59 387,402
08/08/2014 9.23 9.32 9.11 9.2 29,088
08/07/2014 9.1 9.42 9.1 9.26 31,885
08/06/2014 9.18 9.31 9.14 9.16 29,491
08/05/2014 9.36 9.44 9.14 9.22 20,073
08/04/2014 9.45 9.48 9.29 9.36 27,778
08/01/2014 9.46 9.64 9.01 9.38 61,533
07/31/2014 9.57 9.67 9.39 9.42 105,453
07/30/2014 9.5 9.77 9.42 9.7 52,974
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
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?