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 )

53.90 -2.12 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2005 4.883 4.900 4.840 4.853 44,400 -0.03(-0.55%)
Jan 28, 2005 4.927 4.943 4.853 4.880 65,100 -0.05(-1.01%)
Jan 27, 2005 4.833 4.950 4.833 4.930 62,400 +0.11(+2.28%)
Jan 26, 2005 4.817 4.900 4.803 4.820 75,300 +0.00(+0.00%)
Jan 25, 2005 4.883 4.943 4.757 4.820 57,300 -0.04(-0.89%)
Jan 24, 2005 4.910 4.983 4.860 4.863 63,900 -0.05(-0.95%)
Jan 21, 2005 4.833 4.917 4.817 4.910 48,300 +0.04(+0.89%)
Jan 20, 2005 5.000 5.000 4.850 4.867 60,900 -0.13(-2.67%)
Jan 19, 2005 4.917 5.027 4.910 5.000 229,500 +0.07(+1.35%)
Jan 18, 2005 4.833 4.933 4.827 4.933 285,600 +0.12(+2.42%)
Jan 14, 2005 4.763 4.833 4.753 4.817 206,400 +0.05(+1.12%)
Jan 13, 2005 4.733 4.767 4.717 4.763 390,000 +0.03(+0.63%)
Jan 12, 2005 4.783 4.783 4.730 4.733 82,800 -0.05(-1.05%)
Jan 11, 2005 4.767 4.813 4.707 4.783 200,700 -0.02(-0.49%)
Jan 10, 2005 5.003 5.027 4.733 4.807 931,200 -0.20(-3.93%)
Jan 07, 2005 4.943 5.060 4.933 5.003 81,300 +0.06(+1.21%)
Jan 06, 2005 5.060 5.080 4.933 4.943 183,000 -0.12(-2.31%)
Jan 05, 2005 5.163 5.207 5.027 5.060 135,900 -0.10(-2.00%)
Jan 04, 2005 5.033 5.180 5.000 5.163 95,100 +0.13(+2.58%)
Jan 03, 2005 5.063 5.177 5.000 5.033 209,700 -0.03(-0.59%)
Dec 31, 2004 5.180 5.240 4.997 5.063 138,300 -0.08(-1.62%)
Dec 30, 2004 5.080 5.243 5.080 5.147 104,700 +0.07(+1.31%)
Dec 29, 2004 5.050 5.130 5.017 5.080 90,900 +0.05(+0.99%)
Dec 28, 2004 5.160 5.183 5.023 5.030 101,100 -0.10(-2.01%)
Dec 27, 2004 5.250 5.287 5.100 5.133 91,800 -0.07(-1.28%)
Dec 23, 2004 5.250 5.290 5.170 5.200 68,700 -0.07(-1.27%)
Dec 22, 2004 5.307 5.333 5.237 5.267 76,500 -0.06(-1.06%)
Dec 21, 2004 5.360 5.377 5.303 5.323 47,400 -0.01(-0.19%)
Dec 20, 2004 5.450 5.517 5.317 5.333 99,900 -0.16(-2.97%)
Dec 17, 2004 5.633 5.650 5.487 5.497 81,300 -0.08(-1.38%)
Dec 16, 2004 5.400 5.637 5.400 5.573 138,300 +0.15(+2.83%)
Dec 15, 2004 5.447 5.533 5.343 5.420 201,000 -0.01(-0.25%)
Dec 14, 2004 5.500 5.500 5.367 5.433 192,000 -0.08(-1.45%)
Dec 13, 2004 5.667 5.683 5.453 5.513 140,100 -0.15(-2.71%)
Dec 10, 2004 5.717 5.717 5.667 5.667 61,500 -0.05(-0.87%)
Dec 09, 2004 5.753 5.757 5.700 5.717 38,700 -0.02(-0.35%)
Dec 08, 2004 5.783 5.797 5.713 5.737 120,600 -0.07(-1.15%)
Dec 07, 2004 5.700 5.803 5.697 5.803 208,500 +0.02(+0.40%)
Dec 06, 2004 6.043 6.043 5.697 5.780 575,100 -0.27(-4.46%)
Dec 03, 2004 6.017 6.077 5.930 6.050 92,700 +0.06(+1.00%)
Dec 02, 2004 5.807 6.210 5.807 5.990 560,400 +0.18(+3.16%)
Dec 01, 2004 5.873 5.963 5.807 5.807 55,200 -0.06(-1.02%)
Nov 30, 2004 5.893 5.907 5.867 5.867 45,000 -0.03(-0.45%)
Nov 29, 2004 5.977 6.017 5.833 5.893 95,700 -0.06(-1.01%)
Nov 26, 2004 5.933 6.000 5.933 5.953 38,100 +0.05(+0.90%)
Nov 24, 2004 5.910 6.173 5.883 5.900 159,900 -0.01(-0.17%)
Nov 23, 2004 5.767 6.067 5.767 5.910 128,100 +0.16(+2.78%)
Nov 22, 2004 5.847 5.847 5.723 5.750 85,200 -0.10(-1.65%)
Nov 19, 2004 5.783 5.917 5.733 5.847 171,900 +0.02(+0.29%)
Nov 18, 2004 5.700 5.830 5.683 5.830 129,000 +0.16(+2.88%)
Nov 17, 2004 5.517 5.717 5.517 5.667 120,600 +0.17(+3.03%)
Nov 16, 2004 5.367 5.500 5.367 5.500 39,900 +0.11(+2.10%)
Nov 15, 2004 5.383 5.450 5.337 5.387 75,900 +0.00(+0.06%)
Nov 12, 2004 5.397 5.413 5.340 5.383 27,000 -0.02(-0.31%)
Nov 11, 2004 5.300 5.417 5.300 5.400 94,500 +0.12(+2.21%)
Nov 10, 2004 5.333 5.423 5.273 5.283 108,000 -0.05(-0.94%)
Nov 09, 2004 5.283 5.367 5.250 5.333 126,300 +0.05(+0.95%)
Nov 08, 2004 5.170 5.283 5.130 5.283 276,900 +0.00(+0.00%)
Nov 05, 2004 5.367 5.367 5.167 5.283 361,200 -0.22(-3.94%)
Nov 04, 2004 5.300 5.500 5.270 5.500 236,400 +0.23(+4.43%)
Nov 03, 2004 5.233 5.360 5.200 5.267 97,200 +0.08(+1.61%)
Nov 02, 2004 5.153 5.463 5.147 5.183 179,700 +0.04(+0.71%)
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.