Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

56.60 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2006 4.783 4.980 4.767 4.920 172,200 +0.00(+0.07%)
May 30, 2006 5.133 5.270 4.860 4.917 406,500 -0.43(-7.99%)
May 26, 2006 5.667 5.734 5.200 5.343 233,400 -0.53(-8.97%)
May 25, 2006 5.750 5.883 5.750 5.870 37,200 +0.18(+3.16%)
May 24, 2006 5.827 5.827 5.617 5.690 166,800 -0.22(-3.72%)
May 23, 2006 6.150 6.150 5.787 5.910 94,800 -0.21(-3.38%)
May 22, 2006 5.983 6.190 5.910 6.117 68,400 +0.18(+3.03%)
May 19, 2006 5.983 5.983 5.770 5.937 45,000 -0.03(-0.50%)
May 18, 2006 6.067 6.107 5.880 5.967 50,400 -0.10(-1.65%)
May 17, 2006 6.100 6.283 5.960 6.067 85,500 +0.03(+0.55%)
May 16, 2006 6.083 6.190 6.033 6.033 165,900 -0.22(-3.57%)
May 15, 2006 6.217 6.300 6.200 6.257 34,500 -0.01(-0.16%)
May 12, 2006 6.250 6.330 6.187 6.267 35,100 -0.00(-0.05%)
May 11, 2006 6.397 6.443 6.123 6.270 131,100 -0.20(-3.04%)
May 10, 2006 6.587 6.587 6.433 6.467 107,700 -0.12(-1.82%)
May 09, 2006 6.433 6.693 6.433 6.587 118,200 +0.13(+1.96%)
May 08, 2006 6.367 6.560 6.327 6.460 170,700 +0.06(+0.94%)
May 05, 2006 6.453 6.467 6.360 6.400 60,900 -0.05(-0.83%)
May 04, 2006 6.290 6.567 6.270 6.453 166,800 +0.05(+0.83%)
May 03, 2006 6.273 6.743 6.273 6.400 372,600 +0.07(+1.16%)
May 02, 2006 6.357 6.390 6.197 6.327 100,200 -0.05(-0.73%)
May 01, 2006 6.483 6.483 6.300 6.373 105,000 +0.00(+0.00%)
Apr 28, 2006 6.307 6.433 6.227 6.373 107,100 +0.07(+1.06%)
Apr 27, 2006 6.000 6.327 5.963 6.307 111,600 +0.27(+4.53%)
Apr 26, 2006 6.093 6.143 5.993 6.033 117,900 -0.06(-0.98%)
Apr 25, 2006 6.080 6.333 5.853 6.093 266,100 +0.02(+0.38%)
Apr 24, 2006 6.147 6.147 6.000 6.070 139,200 -0.07(-1.19%)
Apr 21, 2006 6.150 6.173 6.113 6.143 74,100 +0.02(+0.27%)
Apr 20, 2006 6.233 6.233 6.053 6.127 155,700 -0.09(-1.39%)
Apr 19, 2006 6.217 6.303 6.063 6.213 348,300 +0.02(+0.32%)
Apr 18, 2006 5.600 6.650 5.600 6.193 1,551,600 +0.55(+9.81%)
Apr 17, 2006 5.597 5.697 5.567 5.640 195,300 +0.04(+0.71%)
Apr 13, 2006 5.537 5.656 5.417 5.600 135,300 +0.06(+1.14%)
Apr 12, 2006 5.567 5.576 5.483 5.537 131,100 -0.06(-1.07%)
Apr 11, 2006 5.560 5.633 5.500 5.597 214,800 +0.04(+0.78%)
Apr 10, 2006 5.583 5.599 5.500 5.553 435,900 +0.00(+0.06%)
Apr 07, 2006 5.547 5.597 5.517 5.550 125,700 -0.03(-0.54%)
Apr 06, 2006 5.490 5.580 5.477 5.580 135,000 +0.14(+2.57%)
Apr 05, 2006 5.407 5.487 5.283 5.440 126,900 +0.03(+0.62%)
Apr 04, 2006 5.290 5.407 5.283 5.407 218,100 +0.21(+3.97%)
Apr 03, 2006 5.090 5.243 5.057 5.200 180,300 +0.18(+3.52%)
Mar 31, 2006 5.183 5.183 5.023 5.023 50,400 -0.18(-3.40%)
Mar 30, 2006 5.283 5.323 5.200 5.200 71,400 -0.08(-1.45%)
Mar 29, 2006 5.093 5.300 5.087 5.277 149,400 +0.15(+2.93%)
Mar 28, 2006 5.027 5.127 5.017 5.127 163,800 +0.10(+1.99%)
Mar 27, 2006 5.110 5.150 5.010 5.027 101,400 -0.04(-0.72%)
Mar 24, 2006 5.133 5.137 4.717 5.063 388,200 -0.36(-6.70%)
Mar 23, 2006 5.283 5.457 5.237 5.427 84,900 +0.16(+3.04%)
Mar 22, 2006 5.233 5.283 5.217 5.267 19,200 +0.04(+0.75%)
Mar 21, 2006 5.150 5.243 5.137 5.228 29,700 +0.04(+0.85%)
Mar 20, 2006 5.220 5.223 5.133 5.183 44,400 -0.00(-0.06%)
Mar 17, 2006 5.260 5.283 5.167 5.187 67,500 -0.08(-1.52%)
Mar 16, 2006 5.137 5.367 5.137 5.267 35,100 +0.13(+2.53%)
Mar 15, 2006 5.083 5.137 5.083 5.137 14,400 +0.09(+1.85%)
Mar 14, 2006 5.087 5.087 5.000 5.043 35,100 +0.01(+0.13%)
Mar 13, 2006 5.117 5.120 5.003 5.037 36,900 -0.08(-1.63%)
Mar 10, 2006 5.103 5.140 5.057 5.120 39,900 +0.00(+0.07%)
Mar 09, 2006 5.200 5.233 5.093 5.117 25,500 -0.05(-0.97%)
Mar 08, 2006 5.183 5.250 5.110 5.167 75,000 +0.02(+0.32%)
Mar 07, 2006 5.020 5.153 5.003 5.150 200,100 +0.11(+2.25%)
Mar 06, 2006 5.167 5.167 5.000 5.037 51,300 -0.07(-1.44%)
Mar 03, 2006 5.063 5.123 5.063 5.110 32,100 +0.01(+0.20%)
Mar 02, 2006 5.103 5.117 5.083 5.100 16,500 -0.03(-0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.