REX American Resources Corporation (REX) Historical Stock Data
40.05 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REX is down -1.19% a day on average. There have been 9 days where REX American Resources Corporation closed green and 21 days where REX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.33 | 40.05 | ↑$0.72 (1.83%) | 39.02 | 40.51 | 1.39M |
| 2024-12-19 | 40.19 | 40.04 | ↓$0.15 (-0.37%) | 39.43 | 40.55 | 276.88K |
| 2024-12-18 | 41.40 | 39.67 | ↓$1.73 (-4.18%) | 39.51 | 42.00 | 206.76K |
| 2024-12-17 | 40.34 | 41.18 | ↑$0.84 (2.08%) | 40.25 | 41.39 | 180.09K |
| 2024-12-16 | 41.17 | 40.80 | ↓$0.37 (-0.90%) | 40.37 | 41.45 | 206.34K |
| 2024-12-13 | 40.74 | 41.43 | ↑$0.69 (1.69%) | 40.23 | 41.49 | 145.24K |
| 2024-12-12 | 41.53 | 41.05 | ↓$0.48 (-1.16%) | 40.73 | 41.53 | 123.63K |
| 2024-12-11 | 41.05 | 41.37 | ↑$0.32 (0.78%) | 40.30 | 41.41 | 126.51K |
| 2024-12-10 | 41.36 | 40.70 | ↓$0.66 (-1.60%) | 40.29 | 41.36 | 112.81K |
| 2024-12-09 | 41.32 | 40.94 | ↓$0.38 (-0.92%) | 40.84 | 42.20 | 115.61K |
| 2024-12-06 | 40.92 | 40.79 | ↓$0.13 (-0.32%) | 40.21 | 41.03 | 145.12K |
| 2024-12-05 | 41.76 | 40.97 | ↓$0.79 (-1.89%) | 40.71 | 42.02 | 171.59K |
| 2024-12-04 | 41.88 | 41.65 | ↓$0.23 (-0.55%) | 39.39 | 42.23 | 245.84K |
| 2024-12-03 | 49.64 | 41.95 | ↓$7.69 (-15.49%) | 41.94 | 49.64 | 258.65K |
| 2024-12-02 | 43.44 | 43.45 | ↑$0.01 (0.02%) | 42.41 | 43.52 | 210.04K |
| 2024-11-29 | 43.74 | 43.31 | ↓$0.43 (-0.98%) | 43.00 | 43.74 | 71.54K |
| 2024-11-27 | 43.36 | 43.25 | ↓$0.11 (-0.25%) | 42.73 | 43.83 | 117.46K |
| 2024-11-26 | 44.39 | 42.95 | ↓$1.44 (-3.24%) | 42.74 | 44.39 | 158.07K |
| 2024-11-25 | 45.20 | 44.63 | ↓$0.57 (-1.26%) | 44.53 | 46.05 | 215.69K |
| 2024-11-22 | 45.54 | 45.45 | ↓$0.09 (-0.20%) | 45.21 | 46.62 | 109.06K |
| 2024-11-21 | 45.34 | 45.54 | ↑$0.20 (0.44%) | 44.84 | 45.91 | 91.19K |
| 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 |
Create an account or log in to view more rows.
$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
$REX Overpower the algos!
$REX diversified
$REX going down
$REX strong move here