REX American Resources Corporation (REX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 44.90 | 45.30 | 44.07 | 44.07 | 44.07 | 800,000 |
| 20 June 2024 | 45.20 | 45.56 | 44.23 | 44.86 | 44.86 | 254,400 |
| 18 June 2024 | 45.60 | 46.24 | 44.87 | 45.29 | 45.29 | 254,800 |
| 17 June 2024 | 45.79 | 46.18 | 45.15 | 45.64 | 45.64 | 293,600 |
| 14 June 2024 | 46.00 | 46.40 | 45.21 | 45.85 | 45.85 | 170,200 |
| 13 June 2024 | 46.31 | 46.96 | 45.53 | 46.07 | 46.07 | 190,200 |
| 12 June 2024 | 46.52 | 47.62 | 46.12 | 46.55 | 46.55 | 203,900 |
| 11 June 2024 | 46.74 | 46.74 | 45.44 | 45.67 | 45.67 | 133,800 |
| 10 June 2024 | 46.39 | 47.44 | 46.39 | 47.06 | 47.06 | 143,700 |
| 07 June 2024 | 46.54 | 47.49 | 46.33 | 46.75 | 46.75 | 145,100 |
| 06 June 2024 | 47.67 | 47.89 | 46.67 | 46.77 | 46.77 | 137,900 |
| 05 June 2024 | 47.60 | 48.44 | 47.34 | 47.79 | 47.79 | 147,400 |
| 04 June 2024 | 48.86 | 48.98 | 46.72 | 47.27 | 47.27 | 251,500 |
| 03 June 2024 | 50.69 | 50.73 | 49.08 | 49.11 | 49.11 | 168,500 |
| 31 May 2024 | 49.91 | 50.82 | 49.40 | 49.99 | 49.99 | 314,000 |
| 30 May 2024 | 52.03 | 52.20 | 50.13 | 50.25 | 50.25 | 235,800 |
| 29 May 2024 | 53.53 | 54.35 | 52.44 | 52.63 | 52.63 | 170,000 |
| 28 May 2024 | 56.27 | 56.65 | 53.87 | 53.90 | 53.90 | 188,000 |
| 24 May 2024 | 56.01 | 57.06 | 55.74 | 56.02 | 56.02 | 200,100 |
| 23 May 2024 | 57.84 | 58.41 | 55.35 | 55.66 | 55.66 | 284,900 |
| 22 May 2024 | 56.57 | 59.91 | 56.35 | 57.94 | 57.94 | 418,000 |
| 21 May 2024 | 55.64 | 56.36 | 54.67 | 56.18 | 56.18 | 255,600 |
| 20 May 2024 | 56.60 | 57.20 | 55.54 | 55.70 | 55.70 | 205,000 |
| 17 May 2024 | 56.63 | 57.06 | 56.10 | 56.60 | 56.60 | 185,300 |
| 16 May 2024 | 56.89 | 56.94 | 55.94 | 56.35 | 56.35 | 195,700 |
| 15 May 2024 | 58.37 | 59.48 | 56.72 | 57.02 | 57.02 | 169,100 |
| 14 May 2024 | 57.91 | 58.72 | 57.06 | 58.16 | 58.16 | 216,100 |
| 13 May 2024 | 59.50 | 60.09 | 57.56 | 57.90 | 57.90 | 235,300 |
| 10 May 2024 | 60.01 | 60.41 | 57.95 | 59.17 | 59.17 | 238,100 |
| 09 May 2024 | 58.00 | 59.56 | 57.91 | 59.53 | 59.53 | 308,100 |
| 08 May 2024 | 57.15 | 58.36 | 57.15 | 57.82 | 57.82 | 270,500 |
| 07 May 2024 | 57.74 | 58.50 | 57.50 | 57.61 | 57.61 | 202,900 |
| 06 May 2024 | 57.47 | 58.96 | 57.29 | 57.59 | 57.59 | 265,800 |
| 03 May 2024 | 56.52 | 57.23 | 55.45 | 57.13 | 57.13 | 261,300 |
| 02 May 2024 | 55.38 | 55.77 | 54.45 | 55.60 | 55.60 | 157,400 |
| 01 May 2024 | 55.59 | 55.80 | 54.04 | 54.93 | 54.93 | 152,500 |
| 30 Apr 2024 | 57.22 | 57.22 | 55.23 | 55.33 | 55.33 | 196,500 |
| 29 Apr 2024 | 57.07 | 57.31 | 56.48 | 57.20 | 57.20 | 199,600 |
| 26 Apr 2024 | 56.67 | 57.11 | 55.97 | 57.04 | 57.04 | 164,200 |
| 25 Apr 2024 | 55.37 | 56.22 | 54.82 | 56.22 | 56.22 | 145,900 |
| 24 Apr 2024 | 56.34 | 57.37 | 54.53 | 55.97 | 55.97 | 200,700 |
| 23 Apr 2024 | 56.21 | 57.77 | 55.98 | 56.81 | 56.81 | 198,400 |
| 22 Apr 2024 | 56.07 | 56.67 | 55.30 | 56.27 | 56.27 | 135,800 |
| 19 Apr 2024 | 55.06 | 56.63 | 55.06 | 56.24 | 56.24 | 172,300 |
| 18 Apr 2024 | 57.00 | 57.63 | 54.92 | 55.30 | 55.30 | 184,000 |
| 17 Apr 2024 | 55.41 | 57.85 | 54.54 | 57.15 | 57.15 | 283,300 |
| 16 Apr 2024 | 54.45 | 54.98 | 53.64 | 54.65 | 54.65 | 106,400 |
| 15 Apr 2024 | 56.87 | 57.28 | 54.30 | 54.71 | 54.71 | 141,700 |
| 12 Apr 2024 | 57.54 | 58.09 | 55.92 | 56.72 | 56.72 | 131,800 |
| 11 Apr 2024 | 57.65 | 57.85 | 56.12 | 57.12 | 57.12 | 96,500 |
| 10 Apr 2024 | 56.78 | 58.17 | 56.37 | 57.80 | 57.80 | 110,100 |
| 09 Apr 2024 | 58.88 | 59.13 | 57.30 | 58.09 | 58.09 | 99,800 |
| 08 Apr 2024 | 59.20 | 59.35 | 58.26 | 58.41 | 58.41 | 136,400 |
| 05 Apr 2024 | 58.17 | 59.44 | 57.40 | 58.80 | 58.80 | 149,200 |
| 04 Apr 2024 | 60.15 | 60.60 | 57.80 | 58.00 | 58.00 | 169,100 |
| 03 Apr 2024 | 59.93 | 60.52 | 58.07 | 59.63 | 59.63 | 387,700 |
| 02 Apr 2024 | 59.14 | 60.79 | 58.18 | 59.90 | 59.90 | 338,200 |
| 01 Apr 2024 | 58.96 | 60.32 | 57.00 | 58.91 | 58.91 | 385,400 |
| 28 Mar 2024 | 52.12 | 58.90 | 50.17 | 58.71 | 58.71 | 707,900 |
| 27 Mar 2024 | 43.83 | 44.99 | 43.73 | 43.92 | 43.92 | 203,900 |
| 26 Mar 2024 | 45.29 | 45.29 | 43.73 | 43.80 | 43.80 | 104,400 |
| 25 Mar 2024 | 44.93 | 45.36 | 44.74 | 45.06 | 45.06 | 77,700 |
| 22 Mar 2024 | 44.54 | 45.12 | 44.08 | 44.56 | 44.56 | 116,300 |
| 21 Mar 2024 | 46.04 | 46.23 | 45.15 | 45.23 | 45.23 | 172,000 |
| 20 Mar 2024 | 45.11 | 45.93 | 44.43 | 45.72 | 45.72 | 115,500 |
| 19 Mar 2024 | 44.95 | 46.09 | 44.95 | 45.41 | 45.41 | 148,600 |
| 18 Mar 2024 | 44.50 | 44.97 | 44.35 | 44.89 | 44.89 | 123,800 |
| 15 Mar 2024 | 43.40 | 45.07 | 43.40 | 44.40 | 44.40 | 527,700 |
| 14 Mar 2024 | 43.78 | 43.78 | 43.19 | 43.53 | 43.53 | 125,100 |
| 13 Mar 2024 | 43.50 | 44.31 | 43.50 | 43.78 | 43.78 | 88,600 |
| 12 Mar 2024 | 43.60 | 43.86 | 43.10 | 43.51 | 43.51 | 62,800 |
| 11 Mar 2024 | 43.71 | 44.17 | 43.23 | 43.75 | 43.75 | 87,000 |
| 08 Mar 2024 | 44.23 | 44.70 | 43.58 | 43.90 | 43.90 | 55,700 |
| 07 Mar 2024 | 43.62 | 44.88 | 43.41 | 44.08 | 44.08 | 64,200 |
| 06 Mar 2024 | 43.43 | 43.70 | 42.92 | 43.36 | 43.36 | 56,200 |
| 05 Mar 2024 | 43.28 | 43.75 | 42.86 | 43.07 | 43.07 | 62,800 |
| 04 Mar 2024 | 43.16 | 43.58 | 42.89 | 43.30 | 43.30 | 55,900 |
| 01 Mar 2024 | 43.97 | 44.17 | 43.20 | 43.30 | 43.30 | 66,100 |
| 29 Feb 2024 | 43.25 | 44.11 | 43.21 | 43.98 | 43.98 | 109,800 |
| 28 Feb 2024 | 43.35 | 43.85 | 42.65 | 42.65 | 42.65 | 46,100 |
| 27 Feb 2024 | 44.00 | 44.00 | 43.33 | 43.51 | 43.51 | 60,300 |
| 26 Feb 2024 | 42.97 | 43.90 | 42.97 | 43.63 | 43.63 | 87,700 |
| 23 Feb 2024 | 43.07 | 43.75 | 42.54 | 43.33 | 43.33 | 66,100 |
| 22 Feb 2024 | 42.91 | 43.17 | 41.88 | 42.69 | 42.69 | 101,700 |
| 21 Feb 2024 | 42.05 | 43.48 | 41.97 | 43.29 | 43.29 | 78,100 |
| 20 Feb 2024 | 43.36 | 43.42 | 41.98 | 42.01 | 42.01 | 85,600 |
| 16 Feb 2024 | 44.18 | 44.29 | 43.71 | 44.06 | 44.06 | 86,300 |
| 15 Feb 2024 | 43.34 | 44.34 | 42.88 | 44.34 | 44.34 | 104,800 |
| 14 Feb 2024 | 42.73 | 43.35 | 42.24 | 43.31 | 43.31 | 98,100 |
| 13 Feb 2024 | 43.75 | 44.27 | 41.97 | 42.14 | 42.14 | 108,500 |
| 12 Feb 2024 | 44.41 | 44.81 | 44.25 | 44.30 | 44.30 | 94,000 |
| 09 Feb 2024 | 43.13 | 43.78 | 43.10 | 43.71 | 43.71 | 72,900 |
| 08 Feb 2024 | 42.73 | 43.28 | 42.41 | 43.25 | 43.25 | 101,500 |
| 07 Feb 2024 | 41.43 | 42.66 | 41.31 | 42.06 | 42.06 | 86,900 |
| 06 Feb 2024 | 40.88 | 41.52 | 40.72 | 41.01 | 41.01 | 69,400 |
| 05 Feb 2024 | 40.94 | 41.07 | 40.18 | 40.91 | 40.91 | 119,000 |
| 02 Feb 2024 | 41.44 | 41.67 | 40.78 | 41.28 | 41.28 | 85,800 |
| 01 Feb 2024 | 42.01 | 43.11 | 41.50 | 41.93 | 41.93 | 104,800 |
| 31 Jan 2024 | 42.51 | 42.67 | 41.38 | 41.39 | 41.39 | 89,900 |
| 30 Jan 2024 | 42.00 | 42.81 | 41.63 | 42.63 | 42.63 | 117,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.