REXI

Resource America, Inc. Historical Stock Prices

$9.25
*  
0.05
0.54%
Get REXI Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading REXI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    REXI After Hours
 
 
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
16:00  9.26  9.41  9.21  9.25 11,796
02/27/2015 9.39 9.48 9.29 9.3 18,579
02/26/2015 9.44 9.49 9.41 9.43 19,440
02/25/2015 9.4 9.42 9.2901 9.39 23,039
02/24/2015 9.04 9.29 9.04 9.17 15,952
02/23/2015 8.94 9.06 8.9 9.01 493,152
02/20/2015 8.99 9.13 8.91 8.96 29,212
02/19/2015 9.06 9.1444 8.95 8.96 29,068
02/18/2015 9.01 9.16 8.9335 9.05 12,331
02/17/2015 8.99 9.09 8.9856 9.03 12,629
02/13/2015 9.09 9.09 8.92 8.96 21,267
02/12/2015 9.09 9.11 8.97 9.07 12,810
02/11/2015 8.84 9.1 8.8 8.95 20,331
02/10/2015 9 9.17 8.8 8.88 30,768
02/09/2015 8.82 9.14 8.73 8.91 46,607
02/06/2015 8.89 9.08 8.83 8.89 76,697
02/05/2015 8.91 9.13 8.8 8.85 77,226
02/04/2015 8.95 9.08 8.8776 8.94 25,040
02/03/2015 8.89 9.06 8.86 9 28,067
02/02/2015 8.81 8.87 8.748 8.8 16,770
01/30/2015 8.9 9.15 8.71 8.79 79,825
01/29/2015 8.93 9.0701 8.6875 9 35,457
01/28/2015 8.98 8.98 8.81 8.82 34,052
01/27/2015 8.92 9.35 8.86 8.91 82,243
01/26/2015 8.89 9.08 8.78 8.97 26,386
01/23/2015 9 9.01 8.7101 8.92 21,100
01/22/2015 8.68 9.04 8.68 8.97 32,681
01/21/2015 8.75 8.87 8.54 8.57 11,468
01/20/2015 9.11 9.11 8.77 8.77 10,913
01/16/2015 8.49 8.89 8.49 8.87 18,245
01/15/2015 8.77 8.82 8.52 8.52 21,975
01/14/2015 8.89 8.9777 8.76 8.84 6,516
01/13/2015 8.92 9.09 8.91 9.03 19,282
01/12/2015 8.86 8.89 8.79 8.81 22,713
01/09/2015 8.95 9.25 8.82 8.83 10,344
01/08/2015 9.05 9.21 8.97 8.99 31,670
01/07/2015 8.89 9 8.852 8.96 13,385
01/06/2015 8.95 9.07 8.8 8.83 35,896
01/05/2015 9 9.27 8.93 8.99 56,052
01/02/2015 9.1 9.17 9.01 9.08 27,294
12/31/2014 9.17 9.17 9.02 9.04 25,454
12/30/2014 9.19 9.19 9.07 9.14 9,555
12/29/2014 9.13 9.24 9.09 9.15 21,921
12/26/2014 9.13 9.21 9.04 9.09 27,628
12/24/2014 8.99 9.2 8.98 9.07 61,221
12/23/2014 9.06 9.26 8.87 8.91 58,052
12/22/2014 9.08 9.24 9 9.04 26,202
12/19/2014 9.42 9.5 9.08 9.17 200,665
12/18/2014 9.58 9.59 9.4 9.47 49,241
12/17/2014 8.93 9.61 8.93 9.51 71,591
12/16/2014 8.91 9.21 8.78 8.92 36,255
12/15/2014 9.05 9.19 8.91 8.92 35,340
12/12/2014 9.27 9.34 8.92 8.92 25,180
12/11/2014 9.2 9.59 9.15 9.4 38,473
12/10/2014 9.35 9.44 9.19 9.22 31,311
12/09/2014 8.81 9.389 8.81 9.36 41,375
12/08/2014 9.03 9.17 8.89 8.94 14,739
12/05/2014 8.78 9.21 8.78 9.07 31,455
12/04/2014 8.97 9.0301 8.76 8.81 16,551
12/03/2014 8.84 9.09 8.5 8.85 51,638
12/02/2014 8.72 8.95 8.72 8.86 24,867
12/01/2014 8.78 8.96 8.72 8.75 41,410
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?