REX American Resources Corporation (REX) Historical Stock Data
40.58 ↑0.48 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REX is up 0.45% a day on average. There have been 18 days where REX American Resources Corporation closed green and 12 days where REX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 40.46 | 40.58 | ↑$0.12 (0.30%) | 40.16 | 40.79 | 87.98K |
| 2025-05-01 | 39.61 | 40.10 | ↑$0.49 (1.24%) | 39.44 | 40.40 | 91.74K |
| 2025-04-30 | 40.50 | 39.72 | ↓$0.78 (-1.93%) | 39.28 | 40.50 | 138.64K |
| 2025-04-29 | 41.25 | 40.53 | ↓$0.72 (-1.75%) | 40.53 | 41.66 | 68.54K |
| 2025-04-28 | 40.52 | 41.07 | ↑$0.55 (1.36%) | 40.43 | 41.36 | 103.78K |
| 2025-04-25 | 40.13 | 40.52 | ↑$0.39 (0.97%) | 39.82 | 40.52 | 67.19K |
| 2025-04-24 | 40.20 | 40.41 | ↑$0.21 (0.52%) | 40.02 | 40.72 | 106.53K |
| 2025-04-23 | 40.97 | 40.07 | ↓$0.90 (-2.20%) | 39.62 | 41.00 | 137.10K |
| 2025-04-22 | 40.86 | 40.47 | ↓$0.39 (-0.95%) | 40.19 | 41.15 | 119.96K |
| 2025-04-21 | 39.56 | 40.35 | ↑$0.79 (2.00%) | 39.56 | 40.46 | 146.46K |
| 2025-04-17 | 39.73 | 39.97 | ↑$0.24 (0.60%) | 39.73 | 40.59 | 153.29K |
| 2025-04-16 | 39.39 | 39.57 | ↑$0.18 (0.46%) | 39.28 | 40.14 | 199.83K |
| 2025-04-15 | 39.38 | 39.25 | ↓$0.13 (-0.33%) | 38.69 | 39.90 | 182.08K |
| 2025-04-14 | 39.49 | 39.76 | ↑$0.27 (0.68%) | 39.13 | 40.13 | 155.19K |
| 2025-04-11 | 37.90 | 39.26 | ↑$1.36 (3.59%) | 37.29 | 39.59 | 170.26K |
| 2025-04-10 | 37.26 | 37.63 | ↑$0.37 (0.99%) | 36.87 | 38.00 | 214.36K |
| 2025-04-09 | 34.46 | 38.03 | ↑$3.57 (10.36%) | 34.40 | 38.64 | 242.22K |
| 2025-04-08 | 36.42 | 34.99 | ↓$1.43 (-3.93%) | 34.37 | 36.70 | 213.85K |
| 2025-04-07 | 35.00 | 35.85 | ↑$0.85 (2.43%) | 33.45 | 37.63 | 255.58K |
| 2025-04-04 | 35.35 | 36.14 | ↑$0.79 (2.23%) | 34.19 | 36.20 | 235.08K |
| 2025-04-03 | 37.00 | 36.29 | ↓$0.71 (-1.92%) | 35.72 | 37.92 | 253.77K |
| 2025-04-02 | 38.00 | 38.31 | ↑$0.31 (0.82%) | 37.53 | 39.17 | 220.90K |
| 2025-04-01 | 37.26 | 38.42 | ↑$1.16 (3.11%) | 37.26 | 39.12 | 192.09K |
| 2025-03-31 | 37.69 | 37.57 | ↓$0.12 (-0.32%) | 37.11 | 37.95 | 192.24K |
| 2025-03-28 | 39.16 | 37.90 | ↓$1.26 (-3.22%) | 37.55 | 39.33 | 232.44K |
| 2025-03-27 | 38.46 | 39.42 | ↑$0.96 (2.50%) | 38.46 | 40.15 | 145.22K |
| 2025-03-26 | 39.99 | 38.61 | ↓$1.38 (-3.45%) | 38.03 | 39.99 | 198.57K |
| 2025-03-25 | 36.86 | 36.61 | ↓$0.25 (-0.68%) | 36.49 | 37.29 | 113.60K |
| 2025-03-24 | 37.41 | 36.91 | ↓$0.50 (-1.34%) | 36.78 | 37.96 | 118.20K |
| 2025-03-21 | 36.22 | 36.71 | ↑$0.49 (1.35%) | 35.80 | 36.89 | 365.45K |
Create an account or log in to view more rows.
$REX Green today if ya buy
$REX HOLDING LONG AND STRONG!!!
$REX Take it Bears !
$REX yes
keep going down
let's go
stop stalling
$REX Nope
$REX nice gap
$REX rubbish
$REX rip and dip today bulls
$REX we just getting started
$REX go green today and we gap up tomrrow