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:

Rex American Resources Corp (NY: REX )

44.73 -0.18 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.78 29.65 28.16 28.96 148,341 +0.19(+0.65%)
May 27, 2022 28.73 28.97 28.34 28.78 118,905 -0.28(-0.95%)
May 26, 2022 30.02 30.07 29.00 29.05 86,184 -1.00(-3.32%)
May 25, 2022 29.10 30.80 28.85 30.05 117,435 +0.79(+2.69%)
May 24, 2022 29.16 29.56 28.80 29.26 109,494 -0.25(-0.86%)
May 23, 2022 29.03 29.58 28.51 29.52 54,549 +0.61(+2.10%)
May 20, 2022 29.95 29.95 28.38 28.91 68,148 -0.81(-2.71%)
May 19, 2022 29.96 30.12 28.92 29.72 108,321 -0.51(-1.68%)
May 18, 2022 30.52 31.38 30.14 30.22 159,759 -0.29(-0.94%)
May 17, 2022 30.41 31.04 30.16 30.51 93,165 +0.38(+1.26%)
May 16, 2022 29.13 30.60 29.13 30.13 103,314 +0.74(+2.51%)
May 13, 2022 28.92 29.65 28.73 29.39 110,505 +0.86(+3.01%)
May 12, 2022 27.90 29.02 27.52 28.53 131,985 +0.82(+2.96%)
May 11, 2022 28.80 29.80 27.58 27.71 127,506 -0.63(-2.21%)
May 10, 2022 27.76 29.04 27.19 28.34 108,291 +0.81(+2.93%)
May 09, 2022 28.16 28.16 26.89 27.53 151,698 -1.04(-3.64%)
May 06, 2022 28.80 28.98 28.07 28.57 59,298 +0.16(+0.55%)
May 05, 2022 29.70 29.70 27.96 28.42 84,639 -1.36(-4.58%)
May 04, 2022 28.95 30.23 28.62 29.78 189,426 +1.36(+4.77%)
May 03, 2022 28.68 28.83 28.33 28.42 93,654 -0.21(-0.73%)
May 02, 2022 28.30 28.86 27.59 28.63 137,637 +0.42(+1.50%)
Apr 29, 2022 28.91 29.18 27.89 28.21 104,964 -0.72(-2.49%)
Apr 28, 2022 28.38 29.19 27.62 28.93 65,517 +0.73(+2.59%)
Apr 27, 2022 28.31 28.53 27.76 28.20 96,405 +0.24(+0.85%)
Apr 26, 2022 28.27 28.71 27.76 27.96 125,733 -0.03(-0.10%)
Apr 25, 2022 28.19 28.36 27.10 27.99 81,729 -0.50(-1.76%)
Apr 22, 2022 29.70 29.77 28.42 28.49 89,880 -1.30(-4.35%)
Apr 21, 2022 30.75 31.00 29.67 29.79 106,188 -0.38(-1.25%)
Apr 20, 2022 30.00 30.60 29.97 30.16 157,200 +0.18(+0.59%)
Apr 19, 2022 30.12 30.86 29.91 29.99 125,007 -0.00(-0.01%)
Apr 18, 2022 30.47 30.99 29.39 29.99 113,496 -0.47(-1.53%)
Apr 14, 2022 31.76 31.93 30.23 30.46 122,763 -0.74(-2.38%)
Apr 13, 2022 30.28 31.62 30.28 31.20 94,287 +1.05(+3.49%)
Apr 12, 2022 28.97 30.32 28.91 30.15 115,623 +1.62(+5.69%)
Apr 11, 2022 28.67 28.93 28.25 28.52 175,305 +0.00(+0.01%)
Apr 08, 2022 29.84 30.26 28.39 28.52 124,155 -1.31(-4.40%)
Apr 07, 2022 30.95 31.32 29.70 29.83 124,056 -1.18(-3.79%)
Apr 06, 2022 31.55 31.99 30.80 31.01 141,915 -0.76(-2.40%)
Apr 05, 2022 33.13 33.13 31.72 31.77 97,353 -0.84(-2.57%)
Apr 04, 2022 34.41 34.41 32.40 32.61 110,748 -1.53(-4.49%)
Apr 01, 2022 33.43 34.15 33.11 34.14 78,762 +0.94(+2.84%)
Mar 31, 2022 33.18 33.93 33.09 33.20 103,944 -0.40(-1.18%)
Mar 30, 2022 33.08 33.71 33.08 33.60 78,207 +0.90(+2.76%)
Mar 29, 2022 32.61 33.01 32.29 32.69 73,014 +0.15(+0.47%)
Mar 28, 2022 34.07 34.07 32.29 32.54 67,392 -1.96(-5.69%)
Mar 25, 2022 34.78 34.96 34.31 34.50 90,327 +0.44(+1.30%)
Mar 24, 2022 34.08 34.35 32.99 34.06 73,353 -0.35(-1.01%)
Mar 23, 2022 33.33 35.28 32.68 34.41 99,534 -0.53(-1.51%)
Mar 22, 2022 34.56 34.98 34.14 34.93 100,128 +0.86(+2.51%)
Mar 21, 2022 33.92 34.63 33.52 34.08 106,989 +0.16(+0.48%)
Mar 18, 2022 33.90 34.30 33.57 33.91 350,454 +0.03(+0.10%)
Mar 17, 2022 32.95 34.17 32.95 33.88 111,657 +1.29(+3.97%)
Mar 16, 2022 31.42 32.66 31.25 32.59 91,995 +1.16(+3.68%)
Mar 15, 2022 30.78 31.98 30.23 31.43 96,924 +0.27(+0.88%)
Mar 14, 2022 31.92 31.92 30.69 31.16 107,877 -0.83(-2.59%)
Mar 11, 2022 33.43 33.71 31.94 31.99 83,685 -1.44(-4.32%)
Mar 10, 2022 33.33 34.34 32.83 33.43 90,333 +0.27(+0.80%)
Mar 09, 2022 32.13 33.20 32.08 33.16 133,905 +0.57(+1.75%)
Mar 08, 2022 32.43 33.46 32.21 32.59 127,590 -0.07(-0.22%)
Mar 07, 2022 30.73 33.36 30.33 32.67 201,675 +2.44(+8.06%)
Mar 04, 2022 30.94 30.94 29.80 30.23 196,803 -0.56(-1.81%)
Mar 03, 2022 33.15 33.15 30.39 30.79 133,683 -2.14(-6.49%)
Mar 02, 2022 32.70 33.61 32.61 32.92 109,668 +0.40(+1.22%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.