REX American Resources Corporation (REX) Historical Stock Data
33.56 ↑0.18 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REX is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 33.67 | 33.56 | ↓$0.11 (-0.33%) | 33.24 | 34.25 | 118.92K |
| 2025-12-12 | 33.45 | 33.38 | ↓$0.07 (-0.21%) | 33.04 | 34.66 | 131.26K |
| 2025-12-11 | 33.19 | 33.31 | ↑$0.12 (0.36%) | 33.09 | 34.51 | 175.74K |
| 2025-12-10 | 32.39 | 33.30 | ↑$0.91 (2.81%) | 32.24 | 33.81 | 157.71K |
| 2025-12-09 | 31.93 | 32.59 | ↑$0.66 (2.07%) | 31.93 | 33.71 | 273.82K |
| 2025-12-08 | 33.68 | 32.28 | ↓$1.40 (-4.16%) | 32.20 | 35.00 | 255.91K |
| 2025-12-05 | 34.53 | 33.68 | ↓$0.85 (-2.46%) | 33.16 | 35.92 | 236.10K |
| 2025-12-04 | 35.22 | 35.07 | ↓$0.15 (-0.43%) | 32.82 | 36.38 | 239.94K |
| 2025-12-03 | 33.67 | 33.50 | ↓$0.17 (-0.50%) | 33.10 | 33.78 | 135K |
| 2025-12-02 | 33.54 | 33.69 | ↑$0.15 (0.45%) | 32.34 | 33.73 | 139.38K |
| 2025-12-01 | 32.99 | 33.37 | ↑$0.38 (1.15%) | 32.89 | 33.39 | 126.29K |
| 2025-11-28 | 32.95 | 32.99 | ↑$0.04 (0.12%) | 32.46 | 33.19 | 67.59K |
| 2025-11-26 | 32.46 | 33.00 | ↑$0.54 (1.66%) | 32.46 | 33.56 | 344.01K |
| 2025-11-25 | 31.83 | 32.69 | ↑$0.86 (2.70%) | 31.83 | 32.93 | 233.18K |
| 2025-11-24 | 32.39 | 31.81 | ↓$0.58 (-1.79%) | 31.74 | 32.61 | 113.56K |
| 2025-11-21 | 31.75 | 32.34 | ↑$0.59 (1.86%) | 31.75 | 32.55 | 301.74K |
| 2025-11-20 | 32.29 | 31.69 | ↓$0.60 (-1.86%) | 31.56 | 32.88 | 103.93K |
| 2025-11-19 | 31.76 | 32.07 | ↑$0.31 (0.98%) | 31.23 | 32.37 | 90.53K |
| 2025-11-18 | 32.07 | 32.02 | ↓$0.05 (-0.16%) | 31.84 | 32.28 | 75.88K |
| 2025-11-17 | 33.19 | 32.16 | ↓$1.03 (-3.10%) | 32.10 | 33.48 | 76.93K |
| 2025-11-14 | 32.61 | 33.23 | ↑$0.62 (1.90%) | 32.26 | 33.37 | 69.51K |
| 2025-11-13 | 33.30 | 32.68 | ↓$0.62 (-1.86%) | 32.25 | 33.59 | 90.85K |
| 2025-11-12 | 33.70 | 33.29 | ↓$0.41 (-1.22%) | 33.25 | 33.91 | 132.61K |
| 2025-11-11 | 32.87 | 33.72 | ↑$0.85 (2.59%) | 32.72 | 33.97 | 148.89K |
| 2025-11-10 | 32.43 | 32.93 | ↑$0.50 (1.54%) | 32.12 | 33.33 | 114.03K |
| 2025-11-07 | 31.76 | 32.04 | ↑$0.28 (0.88%) | 31.00 | 32.24 | 108.96K |
| 2025-11-06 | 32.31 | 31.71 | ↓$0.60 (-1.86%) | 31.69 | 32.67 | 116.49K |
| 2025-11-05 | 31.87 | 32.34 | ↑$0.47 (1.47%) | 31.75 | 32.79 | 133.15K |
| 2025-11-04 | 31.97 | 31.75 | ↓$0.22 (-0.69%) | 31.46 | 32.17 | 112.57K |
| 2025-11-03 | 32.26 | 32.27 | ↑$0.01 (0.03%) | 31.14 | 32.38 | 128.01K |
Create an account or log in to view more rows.
$REX Bears always win...
Bulls have to be forever bagholders....
$REX LOADING UP HERE!
$REX To the moon!!
$REX what V recovery or fake pump
$REX just hold no panic
$REX shaking weak hands that’s all
$REX a comeback is always more fun than an all out win!!!!
$REX Green today if ya buy
$REX HOLDING LONG AND STRONG!!!
$REX Take it Bears !