REX American Resources Corporation (REX) Historical Stock Data
56.24 ↑0.94 (1.70%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REX is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 45.11 | 45.72 | ↑$0.61 (1.35%) | 44.43 | 45.93 | 115.51K |
| 2024-03-19 | 44.95 | 45.41 | ↑$0.46 (1.02%) | 44.95 | 46.09 | 148.61K |
| 2024-03-18 | 44.50 | 44.89 | ↑$0.39 (0.88%) | 44.35 | 44.97 | 123.83K |
| 2024-03-15 | 43.40 | 44.40 | ↑$1.00 (2.30%) | 43.40 | 45.07 | 527.71K |
| 2024-03-14 | 43.78 | 43.53 | ↓$0.25 (-0.57%) | 43.19 | 43.78 | 125.12K |
| 2024-03-13 | 43.50 | 43.78 | ↑$0.28 (0.64%) | 43.50 | 44.31 | 88.63K |
| 2024-03-12 | 43.60 | 43.51 | ↓$0.09 (-0.21%) | 43.10 | 43.86 | 62.82K |
| 2024-03-11 | 43.71 | 43.75 | ↑$0.04 (0.09%) | 43.23 | 44.17 | 87.05K |
| 2024-03-08 | 44.23 | 43.90 | ↓$0.33 (-0.75%) | 43.58 | 44.70 | 55.69K |
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!