Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

46.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.100 5.370 5.097 5.133 208,800 +0.07(+1.45%)
Nov 29, 2007 5.167 5.383 5.057 5.060 250,500 +0.13(+2.64%)
Nov 28, 2007 4.943 5.153 4.930 4.930 204,507 -0.05(-1.07%)
Nov 27, 2007 5.163 5.330 4.983 4.983 114,600 -0.24(-4.53%)
Nov 26, 2007 5.207 5.557 5.207 5.220 202,500 -0.03(-0.63%)
Nov 23, 2007 5.347 5.347 5.210 5.253 21,000 -0.11(-1.99%)
Nov 21, 2007 5.027 5.390 4.967 5.360 106,200 +0.28(+5.44%)
Nov 20, 2007 5.303 5.303 5.050 5.083 117,000 -0.17(-3.30%)
Nov 19, 2007 5.583 5.623 5.187 5.257 213,000 -0.32(-5.74%)
Nov 16, 2007 5.500 5.577 5.343 5.577 82,200 +0.09(+1.70%)
Nov 15, 2007 5.633 5.633 5.383 5.483 123,900 -0.15(-2.66%)
Nov 14, 2007 5.327 5.633 5.303 5.633 105,900 +0.32(+5.96%)
Nov 13, 2007 5.580 5.657 5.310 5.317 202,500 -0.25(-4.49%)
Nov 12, 2007 5.477 5.770 5.423 5.567 183,900 +0.09(+1.64%)
Nov 09, 2007 5.727 5.747 5.457 5.477 192,300 -0.28(-4.86%)
Nov 08, 2007 5.893 5.893 5.540 5.757 171,900 -0.10(-1.76%)
Nov 07, 2007 6.190 6.207 5.830 5.860 130,500 -0.36(-5.84%)
Nov 06, 2007 6.137 6.297 6.087 6.223 145,800 +0.12(+2.02%)
Nov 05, 2007 6.033 6.177 5.983 6.100 151,200 +0.07(+1.22%)
Nov 02, 2007 6.007 6.197 5.840 6.027 165,000 +0.04(+0.61%)
Nov 01, 2007 5.913 6.063 5.837 5.990 92,400 +0.06(+1.07%)
Oct 31, 2007 5.900 6.067 5.757 5.927 177,600 -0.01(-0.11%)
Oct 30, 2007 5.803 5.953 5.790 5.933 84,600 +0.13(+2.24%)
Oct 29, 2007 5.837 5.923 5.683 5.803 183,300 -0.05(-0.85%)
Oct 26, 2007 5.933 5.933 5.770 5.853 134,700 -0.09(-1.57%)
Oct 25, 2007 5.923 5.967 5.830 5.947 53,700 +0.02(+0.28%)
Oct 24, 2007 5.920 6.073 5.817 5.930 140,700 -0.01(-0.11%)
Oct 23, 2007 5.867 5.937 5.600 5.937 97,800 +0.09(+1.48%)
Oct 22, 2007 5.583 5.947 5.460 5.850 168,000 +0.24(+4.28%)
Oct 19, 2007 6.037 6.037 5.493 5.610 167,100 -0.37(-6.24%)
Oct 18, 2007 5.953 5.990 5.887 5.983 97,800 +0.03(+0.50%)
Oct 17, 2007 5.950 6.037 5.907 5.953 147,900 +0.04(+0.62%)
Oct 16, 2007 5.813 6.003 5.780 5.917 123,900 +0.07(+1.26%)
Oct 15, 2007 5.933 5.970 5.843 5.843 147,600 -0.18(-3.04%)
Oct 12, 2007 6.100 6.110 5.873 6.027 101,700 -0.10(-1.58%)
Oct 11, 2007 6.210 6.210 6.047 6.123 101,100 -0.06(-0.97%)
Oct 10, 2007 6.107 6.197 6.083 6.183 144,600 +0.02(+0.38%)
Oct 09, 2007 6.090 6.170 5.953 6.160 173,700 +0.05(+0.76%)
Oct 08, 2007 6.127 6.200 6.100 6.113 86,100 -0.01(-0.22%)
Oct 05, 2007 6.117 6.183 6.027 6.127 136,800 +0.00(+0.05%)
Oct 04, 2007 6.217 6.263 6.033 6.123 71,100 -0.11(-1.76%)
Oct 03, 2007 6.157 6.447 6.157 6.233 113,700 +0.05(+0.86%)
Oct 02, 2007 6.323 6.330 6.180 6.180 95,100 -0.14(-2.27%)
Oct 01, 2007 6.407 6.407 6.073 6.323 128,100 -0.13(-1.96%)
Sep 28, 2007 6.367 6.547 6.233 6.450 84,900 +0.15(+2.33%)
Sep 27, 2007 6.290 6.380 6.257 6.303 41,100 +0.03(+0.42%)
Sep 26, 2007 6.267 6.370 6.210 6.277 71,100 +0.07(+1.13%)
Sep 25, 2007 6.367 6.367 6.037 6.207 289,200 -0.22(-3.37%)
Sep 24, 2007 6.600 6.637 6.310 6.423 210,600 -0.17(-2.53%)
Sep 21, 2007 6.780 6.780 6.453 6.590 235,500 -0.29(-4.26%)
Sep 20, 2007 7.250 7.347 6.720 6.883 291,900 -0.67(-8.91%)
Sep 19, 2007 7.410 7.560 7.187 7.557 288,300 +0.14(+1.89%)
Sep 18, 2007 7.127 7.417 7.127 7.417 140,700 +0.24(+3.34%)
Sep 17, 2007 7.100 7.353 7.007 7.177 227,400 +0.09(+1.22%)
Sep 14, 2007 7.247 7.247 6.900 7.090 127,200 -0.16(-2.25%)
Sep 13, 2007 7.377 7.467 7.140 7.253 103,500 -0.01(-0.14%)
Sep 12, 2007 7.017 7.417 7.017 7.263 292,800 +0.25(+3.52%)
Sep 11, 2007 6.967 7.037 6.723 7.017 225,900 +0.03(+0.50%)
Sep 10, 2007 6.917 7.100 6.843 6.982 222,600 +0.14(+2.02%)
Sep 07, 2007 6.540 6.913 6.450 6.843 215,400 +0.30(+4.64%)
Sep 06, 2007 6.510 6.583 6.423 6.540 171,900 +0.03(+0.46%)
Sep 05, 2007 6.450 6.613 6.333 6.510 198,300 +0.12(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.