REX American Resources Corporation (REX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 55.37 | 56.22 | 54.82 | 56.22 | 56.22 | 145,900 |
| Apr 24, 2024 | 56.34 | 57.37 | 54.53 | 55.97 | 55.97 | 200,700 |
| Apr 23, 2024 | 56.21 | 57.77 | 55.98 | 56.81 | 56.81 | 198,400 |
| Apr 22, 2024 | 56.07 | 56.67 | 55.30 | 56.27 | 56.27 | 135,800 |
| Apr 19, 2024 | 55.06 | 56.63 | 55.06 | 56.24 | 56.24 | 172,300 |
| Apr 18, 2024 | 57.00 | 57.63 | 54.92 | 55.30 | 55.30 | 184,000 |
| Apr 17, 2024 | 55.41 | 57.85 | 54.54 | 57.15 | 57.15 | 283,300 |
| Apr 16, 2024 | 54.45 | 54.98 | 53.64 | 54.65 | 54.65 | 106,400 |
| Apr 15, 2024 | 56.87 | 57.28 | 54.30 | 54.71 | 54.71 | 141,700 |
| Apr 12, 2024 | 57.54 | 58.09 | 55.92 | 56.72 | 56.72 | 131,800 |
| Apr 11, 2024 | 57.65 | 57.85 | 56.12 | 57.12 | 57.12 | 96,500 |
| Apr 10, 2024 | 56.78 | 58.17 | 56.37 | 57.80 | 57.80 | 110,100 |
| Apr 09, 2024 | 58.88 | 59.13 | 57.30 | 58.09 | 58.09 | 99,800 |
| Apr 08, 2024 | 59.20 | 59.35 | 58.26 | 58.41 | 58.41 | 136,400 |
| Apr 05, 2024 | 58.17 | 59.44 | 57.40 | 58.80 | 58.80 | 149,200 |
| Apr 04, 2024 | 60.15 | 60.60 | 57.80 | 58.00 | 58.00 | 169,100 |
| Apr 03, 2024 | 59.93 | 60.52 | 58.07 | 59.63 | 59.63 | 387,700 |
| Apr 02, 2024 | 59.14 | 60.79 | 58.18 | 59.90 | 59.90 | 338,200 |
| Apr 01, 2024 | 58.96 | 60.32 | 57.00 | 58.91 | 58.91 | 385,400 |
| Mar 28, 2024 | 52.12 | 58.90 | 50.17 | 58.71 | 58.71 | 707,900 |
| Mar 27, 2024 | 43.83 | 44.99 | 43.73 | 43.92 | 43.92 | 203,900 |
| Mar 26, 2024 | 45.29 | 45.29 | 43.73 | 43.80 | 43.80 | 104,400 |
| Mar 25, 2024 | 44.93 | 45.36 | 44.74 | 45.06 | 45.06 | 77,700 |
| Mar 22, 2024 | 44.54 | 45.12 | 44.08 | 44.56 | 44.56 | 116,300 |
| Mar 21, 2024 | 46.04 | 46.23 | 45.15 | 45.23 | 45.23 | 172,000 |
| Mar 20, 2024 | 45.11 | 45.93 | 44.43 | 45.72 | 45.72 | 115,500 |
| Mar 19, 2024 | 44.95 | 46.09 | 44.95 | 45.41 | 45.41 | 148,600 |
| Mar 18, 2024 | 44.50 | 44.97 | 44.35 | 44.89 | 44.89 | 123,800 |
| Mar 15, 2024 | 43.40 | 45.07 | 43.40 | 44.40 | 44.40 | 527,700 |
| Mar 14, 2024 | 43.78 | 43.78 | 43.19 | 43.53 | 43.53 | 125,100 |
| Mar 13, 2024 | 43.50 | 44.31 | 43.50 | 43.78 | 43.78 | 88,600 |
| Mar 12, 2024 | 43.60 | 43.86 | 43.10 | 43.51 | 43.51 | 62,800 |
| Mar 11, 2024 | 43.71 | 44.17 | 43.23 | 43.75 | 43.75 | 87,000 |
| Mar 08, 2024 | 44.23 | 44.70 | 43.58 | 43.90 | 43.90 | 55,700 |
| Mar 07, 2024 | 43.62 | 44.88 | 43.41 | 44.08 | 44.08 | 64,200 |
| Mar 06, 2024 | 43.43 | 43.70 | 42.92 | 43.36 | 43.36 | 56,200 |
| Mar 05, 2024 | 43.28 | 43.75 | 42.86 | 43.07 | 43.07 | 62,800 |
| Mar 04, 2024 | 43.16 | 43.58 | 42.89 | 43.30 | 43.30 | 55,900 |
| Mar 01, 2024 | 43.97 | 44.17 | 43.20 | 43.30 | 43.30 | 66,100 |
| Feb 29, 2024 | 43.25 | 44.11 | 43.21 | 43.98 | 43.98 | 109,800 |
| Feb 28, 2024 | 43.35 | 43.85 | 42.65 | 42.65 | 42.65 | 46,100 |
| Feb 27, 2024 | 44.00 | 44.00 | 43.33 | 43.51 | 43.51 | 60,300 |
| Feb 26, 2024 | 42.97 | 43.90 | 42.97 | 43.63 | 43.63 | 87,700 |
| Feb 23, 2024 | 43.07 | 43.75 | 42.54 | 43.33 | 43.33 | 66,100 |
| Feb 22, 2024 | 42.91 | 43.17 | 41.88 | 42.69 | 42.69 | 101,700 |
| Feb 21, 2024 | 42.05 | 43.48 | 41.97 | 43.29 | 43.29 | 78,100 |
| Feb 20, 2024 | 43.36 | 43.42 | 41.98 | 42.01 | 42.01 | 85,600 |
| Feb 16, 2024 | 44.18 | 44.29 | 43.71 | 44.06 | 44.06 | 86,300 |
| Feb 15, 2024 | 43.34 | 44.34 | 42.88 | 44.34 | 44.34 | 104,800 |
| Feb 14, 2024 | 42.73 | 43.35 | 42.24 | 43.31 | 43.31 | 98,100 |
| Feb 13, 2024 | 43.75 | 44.27 | 41.97 | 42.14 | 42.14 | 108,500 |
| Feb 12, 2024 | 44.41 | 44.81 | 44.25 | 44.30 | 44.30 | 94,000 |
| Feb 09, 2024 | 43.13 | 43.78 | 43.10 | 43.71 | 43.71 | 72,900 |
| Feb 08, 2024 | 42.73 | 43.28 | 42.41 | 43.25 | 43.25 | 101,500 |
| Feb 07, 2024 | 41.43 | 42.66 | 41.31 | 42.06 | 42.06 | 86,900 |
| Feb 06, 2024 | 40.88 | 41.52 | 40.72 | 41.01 | 41.01 | 69,400 |
| Feb 05, 2024 | 40.94 | 41.07 | 40.18 | 40.91 | 40.91 | 119,000 |
| Feb 02, 2024 | 41.44 | 41.67 | 40.78 | 41.28 | 41.28 | 85,800 |
| Feb 01, 2024 | 42.01 | 43.11 | 41.50 | 41.93 | 41.93 | 104,800 |
| Jan 31, 2024 | 42.51 | 42.67 | 41.38 | 41.39 | 41.39 | 89,900 |
| Jan 30, 2024 | 42.00 | 42.81 | 41.63 | 42.63 | 42.63 | 117,800 |
| Jan 29, 2024 | 42.05 | 42.57 | 41.44 | 42.24 | 42.24 | 115,100 |
| Jan 26, 2024 | 41.79 | 42.59 | 41.70 | 41.88 | 41.88 | 88,600 |
| Jan 25, 2024 | 42.55 | 42.57 | 41.50 | 41.57 | 41.57 | 98,500 |
| Jan 24, 2024 | 42.50 | 42.97 | 41.54 | 41.98 | 41.98 | 159,200 |
| Jan 23, 2024 | 44.25 | 44.53 | 41.98 | 42.00 | 42.00 | 159,300 |
| Jan 22, 2024 | 43.77 | 44.79 | 43.77 | 44.24 | 44.24 | 110,800 |
| Jan 19, 2024 | 44.59 | 44.59 | 43.56 | 43.86 | 43.86 | 196,600 |
| Jan 18, 2024 | 44.92 | 44.96 | 44.19 | 44.47 | 44.47 | 98,800 |
| Jan 17, 2024 | 44.51 | 45.03 | 44.09 | 44.62 | 44.62 | 120,900 |
| Jan 16, 2024 | 45.01 | 45.70 | 44.71 | 44.93 | 44.93 | 126,100 |
| Jan 12, 2024 | 44.41 | 45.11 | 43.51 | 44.97 | 44.97 | 212,100 |
| Jan 11, 2024 | 45.00 | 45.00 | 43.63 | 43.69 | 43.69 | 203,400 |
| Jan 10, 2024 | 45.93 | 45.93 | 44.69 | 44.85 | 44.85 | 164,300 |
| Jan 09, 2024 | 46.02 | 46.03 | 44.52 | 45.75 | 45.75 | 116,300 |
| Jan 08, 2024 | 46.87 | 47.12 | 46.16 | 46.22 | 46.22 | 113,800 |
| Jan 05, 2024 | 47.14 | 47.48 | 46.64 | 47.03 | 47.03 | 123,700 |
| Jan 04, 2024 | 46.65 | 47.46 | 46.65 | 47.15 | 47.15 | 104,500 |
| Jan 03, 2024 | 46.84 | 47.82 | 46.35 | 47.02 | 47.02 | 118,800 |
| Jan 02, 2024 | 47.17 | 48.12 | 46.76 | 46.93 | 46.93 | 178,500 |
| Dec 29, 2023 | 47.85 | 48.07 | 47.03 | 47.30 | 47.30 | 150,900 |
| Dec 28, 2023 | 48.18 | 48.37 | 47.70 | 47.90 | 47.90 | 90,600 |
| Dec 27, 2023 | 48.54 | 48.91 | 47.91 | 48.19 | 48.19 | 74,800 |
| Dec 26, 2023 | 48.07 | 48.61 | 47.74 | 48.17 | 48.17 | 96,200 |
| Dec 22, 2023 | 48.14 | 48.14 | 47.34 | 47.79 | 47.79 | 144,000 |
| Dec 21, 2023 | 47.48 | 47.96 | 46.27 | 47.36 | 47.36 | 107,300 |
| Dec 20, 2023 | 47.57 | 48.22 | 46.65 | 46.65 | 46.65 | 165,900 |
| Dec 19, 2023 | 45.68 | 47.66 | 45.61 | 47.56 | 47.56 | 273,900 |
| Dec 18, 2023 | 44.70 | 45.13 | 44.42 | 44.79 | 44.79 | 123,200 |
| Dec 15, 2023 | 44.27 | 44.63 | 43.26 | 43.90 | 43.90 | 765,700 |
| Dec 14, 2023 | 42.49 | 44.22 | 42.07 | 44.14 | 44.14 | 180,800 |
| Dec 13, 2023 | 41.07 | 42.24 | 40.05 | 41.93 | 41.93 | 158,300 |
| Dec 12, 2023 | 41.70 | 41.70 | 40.35 | 40.77 | 40.77 | 166,000 |
| Dec 11, 2023 | 42.11 | 42.57 | 40.68 | 41.48 | 41.48 | 128,300 |
| Dec 08, 2023 | 41.54 | 42.63 | 41.03 | 42.41 | 42.41 | 86,000 |
| Dec 07, 2023 | 41.48 | 42.09 | 40.78 | 41.21 | 41.21 | 107,000 |
| Dec 06, 2023 | 43.34 | 43.63 | 41.33 | 41.73 | 41.73 | 123,100 |
| Dec 05, 2023 | 45.05 | 45.05 | 42.50 | 42.96 | 42.96 | 156,100 |
| Dec 04, 2023 | 46.85 | 47.18 | 45.04 | 45.05 | 45.05 | 135,500 |
| Dec 01, 2023 | 48.85 | 48.85 | 46.00 | 47.16 | 47.16 | 186,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.