REX American Resources Corporation (REX) Historical Stock Data
56.82 ↑1.22 (2.19%)
As of May 3, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, REX is up 0.04% a day on average. There have been 16 days where REX American Resources Corporation closed green and 14 days where REX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 55.38 | 55.60 | ↑$0.22 (0.40%) | 54.45 | 55.77 | 157.57K |
| 2024-05-01 | 55.59 | 54.93 | ↓$0.66 (-1.19%) | 54.04 | 55.80 | 152.50K |
| 2024-04-30 | 57.22 | 55.33 | ↓$1.89 (-3.30%) | 55.23 | 57.22 | 196.51K |
| 2024-04-29 | 57.07 | 57.20 | ↑$0.13 (0.23%) | 56.48 | 57.31 | 199.65K |
| 2024-04-26 | 56.67 | 57.04 | ↑$0.37 (0.65%) | 55.97 | 57.11 | 164.21K |
| 2024-04-25 | 55.37 | 56.22 | ↑$0.85 (1.54%) | 54.82 | 56.22 | 145.89K |
| 2024-04-24 | 56.34 | 55.97 | ↓$0.37 (-0.66%) | 54.53 | 57.37 | 200.71K |
| 2024-04-23 | 56.21 | 56.81 | ↑$0.60 (1.07%) | 55.98 | 57.77 | 198.36K |
| 2024-04-22 | 56.07 | 56.27 | ↑$0.20 (0.36%) | 55.30 | 56.67 | 135.82K |
| 2024-04-19 | 55.06 | 56.24 | ↑$1.18 (2.14%) | 55.06 | 56.63 | 172.35K |
| 2024-04-18 | 57.00 | 55.30 | ↓$1.70 (-2.98%) | 54.92 | 57.63 | 184.09K |
| 2024-04-17 | 55.41 | 57.15 | ↑$1.74 (3.14%) | 54.54 | 57.85 | 283.26K |
| 2024-04-16 | 54.45 | 54.65 | ↑$0.20 (0.37%) | 53.64 | 54.98 | 106.44K |
| 2024-04-15 | 56.87 | 54.71 | ↓$2.16 (-3.80%) | 54.30 | 57.28 | 141.71K |
| 2024-04-12 | 57.54 | 56.72 | ↓$0.82 (-1.43%) | 55.92 | 58.09 | 131.81K |
| 2024-04-11 | 57.65 | 57.12 | ↓$0.53 (-0.92%) | 56.12 | 57.85 | 96.45K |
| 2024-04-10 | 56.78 | 57.80 | ↑$1.02 (1.80%) | 56.37 | 58.17 | 110.06K |
| 2024-04-09 | 58.88 | 58.09 | ↓$0.79 (-1.34%) | 57.30 | 59.13 | 99.78K |
| 2024-04-08 | 59.20 | 58.41 | ↓$0.79 (-1.33%) | 58.26 | 59.35 | 136.37K |
| 2024-04-05 | 58.17 | 58.80 | ↑$0.63 (1.08%) | 57.40 | 59.44 | 149.15K |
| 2024-04-04 | 60.15 | 58.00 | ↓$2.15 (-3.57%) | 57.80 | 60.60 | 169.07K |
| 2024-04-03 | 59.93 | 59.63 | ↓$0.30 (-0.50%) | 58.07 | 60.52 | 387.73K |
| 2024-04-02 | 59.14 | 59.90 | ↑$0.76 (1.29%) | 58.18 | 60.79 | 338.15K |
| 2024-04-01 | 58.96 | 58.91 | ↓$0.05 (-0.08%) | 57.00 | 60.32 | 385.41K |
| 2024-03-28 | 52.12 | 58.71 | ↑$6.59 (12.64%) | 50.17 | 58.90 | 707.88K |
| 2024-03-27 | 43.83 | 43.92 | ↑$0.09 (0.21%) | 43.73 | 44.99 | 203.88K |
| 2024-03-26 | 45.29 | 43.80 | ↓$1.49 (-3.29%) | 43.73 | 45.29 | 104.38K |
| 2024-03-25 | 44.93 | 45.06 | ↑$0.13 (0.29%) | 44.74 | 45.36 | 77.72K |
| 2024-03-22 | 44.54 | 44.56 | ↑$0.02 (0.04%) | 44.08 | 45.12 | 116.25K |
| 2024-03-21 | 46.04 | 45.23 | ↓$0.81 (-1.76%) | 45.15 | 46.23 | 171.97K |
Create an account or log in to view more rows.
$REX diversified
$REX going down
$REX strong move here
$REX Fuk the 1% even though i feel like the 1%
$REX I warned you all fairly you morons.
$REX buying this dip
$REX don’t be boring today beast
$REX Just buy and hold
$REX Rug pull soon?
$REX We will not sell!