REX American Resources Corporation (REX) Historical Stock Data
44.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REX is down -0.13% a day on average. There have been 13 days where REX American Resources Corporation closed green and 17 days where REX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 43.57 | 44.80 | ↑$1.23 (2.82%) | 43.57 | 45.17 | 121.77K |
| 2024-11-19 | 46.01 | 43.95 | ↓$2.06 (-4.48%) | 43.95 | 46.05 | 141.11K |
| 2024-11-18 | 46.86 | 46.30 | ↓$0.56 (-1.20%) | 46.23 | 46.97 | 103.46K |
| 2024-11-15 | 46.47 | 46.39 | ↓$0.08 (-0.17%) | 45.56 | 46.69 | 133.97K |
| 2024-11-14 | 46.74 | 46.17 | ↓$0.57 (-1.22%) | 45.76 | 46.99 | 105.75K |
| 2024-11-13 | 47.73 | 46.75 | ↓$0.98 (-2.05%) | 46.33 | 49.13 | 139.88K |
| 2024-11-12 | 49.05 | 47.22 | ↓$1.83 (-3.73%) | 47.17 | 49.38 | 139.88K |
| 2024-11-11 | 48.80 | 49.04 | ↑$0.24 (0.49%) | 48.23 | 49.55 | 85.34K |
| 2024-11-08 | 48.35 | 48.50 | ↑$0.15 (0.31%) | 47.81 | 48.81 | 73.09K |
| 2024-11-07 | 49.13 | 48.41 | ↓$0.72 (-1.47%) | 47.94 | 49.13 | 89.59K |
| 2024-11-06 | 46.70 | 48.96 | ↑$2.26 (4.84%) | 46.70 | 49.83 | 163.44K |
| 2024-11-05 | 45.61 | 46.28 | ↑$0.67 (1.47%) | 45.52 | 46.49 | 64.37K |
| 2024-11-04 | 44.27 | 45.66 | ↑$1.39 (3.14%) | 44.27 | 46.46 | 67.71K |
| 2024-11-01 | 45.03 | 44.30 | ↓$0.73 (-1.62%) | 44.21 | 45.13 | 91.90K |
| 2024-10-31 | 45.11 | 44.73 | ↓$0.38 (-0.84%) | 44.70 | 45.36 | 68.16K |
| 2024-10-30 | 44.56 | 44.91 | ↑$0.35 (0.79%) | 44.56 | 45.46 | 81.49K |
| 2024-10-29 | 45.43 | 44.80 | ↓$0.63 (-1.39%) | 44.41 | 45.87 | 73.69K |
| 2024-10-28 | 44.95 | 45.75 | ↑$0.80 (1.78%) | 44.73 | 46.09 | 61.24K |
| 2024-10-25 | 45.67 | 45.09 | ↓$0.58 (-1.27%) | 44.81 | 45.84 | 48.71K |
| 2024-10-24 | 44.65 | 45.19 | ↑$0.54 (1.21%) | 44.08 | 45.30 | 95.44K |
| 2024-10-23 | 44.51 | 44.16 | ↓$0.35 (-0.79%) | 43.95 | 44.72 | 62.55K |
| 2024-10-22 | 45.08 | 44.96 | ↓$0.12 (-0.27%) | 44.44 | 45.25 | 78.36K |
| 2024-10-21 | 45.44 | 45.10 | ↓$0.34 (-0.75%) | 44.51 | 45.54 | 120.17K |
| 2024-10-18 | 46.75 | 45.01 | ↓$1.74 (-3.72%) | 44.82 | 46.79 | 177.26K |
| 2024-10-17 | 46.07 | 46.63 | ↑$0.56 (1.22%) | 46.01 | 47.18 | 105.14K |
| 2024-10-16 | 45.23 | 46.30 | ↑$1.07 (2.37%) | 44.88 | 46.56 | 112.99K |
| 2024-10-15 | 45.24 | 44.71 | ↓$0.53 (-1.17%) | 44.34 | 45.35 | 189.43K |
| 2024-10-14 | 46.34 | 45.66 | ↓$0.68 (-1.47%) | 45.22 | 46.34 | 61.67K |
| 2024-10-11 | 45.98 | 46.51 | ↑$0.53 (1.15%) | 45.98 | 46.93 | 73.09K |
| 2024-10-10 | 45.27 | 46.26 | ↑$0.99 (2.19%) | 44.88 | 46.32 | 63.46K |
Create an account or log in to view more rows.
$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
$REX Overpower the algos!
$REX diversified
$REX going down
$REX strong move here
$REX Fuk the 1% even though i feel like the 1%