REX American Resources Co... (REX)
NYSE: REX
· Real-Time Price · USD
30.80
0.21 (0.69%)
At close: Sep 24, 2025, 3:59 PM
30.83
0.10%
After-hours: Sep 24, 2025, 05:51 PM EDT
REX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.80 | 31.50 | 30.78 | 30.83 | 30.83 | 0.78% | 182,250 |
| Sep 23, 2025 | 30.75 | 31.08 | 30.49 | 30.59 | 30.59 | 0.23% | 145,032 |
| Sep 22, 2025 | 30.47 | 30.87 | 30.25 | 30.52 | 30.52 | -0.03% | 156,900 |
| Sep 19, 2025 | 30.89 | 31.08 | 30.15 | 30.53 | 30.53 | -0.88% | 672,900 |
| Sep 18, 2025 | 30.20 | 31.23 | 30.15 | 30.80 | 30.80 | 2.39% | 222,803 |
| Sep 17, 2025 | 30.58 | 30.96 | 30.02 | 30.08 | 30.08 | -1.25% | 356,504 |
| Sep 16, 2025 | 30.57 | 31.52 | 30.32 | 30.46 | 30.46 | -0.29% | 288,304 |
| Sep 15, 2025 | 30.50 | 31.02 | 30.33 | 30.55 | 30.55 | 0.43% | 263,260 |
| Sep 12, 2025 | 30.75 | 31.15 | 30.20 | 30.42 | 30.42 | -1.46% | 230,000 |
| Sep 11, 2025 | 30.30 | 30.92 | 30.30 | 30.87 | 30.87 | 1.28% | 234,400 |
| Sep 10, 2025 | 30.48 | 30.75 | 30.23 | 30.48 | 30.48 | -0.10% | 326,600 |
| Sep 9, 2025 | 30.78 | 31.29 | 30.45 | 30.51 | 30.51 | -1.58% | 223,000 |
| Sep 8, 2025 | 31.11 | 31.29 | 30.52 | 31.00 | 31.00 | 0.52% | 210,208 |
| Sep 5, 2025 | 31.77 | 31.77 | 30.68 | 30.84 | 30.84 | -3.02% | 357,076 |
| Sep 4, 2025 | 30.77 | 31.84 | 30.57 | 31.80 | 31.80 | 3.05% | 228,468 |
| Sep 3, 2025 | 31.29 | 31.43 | 30.69 | 30.86 | 30.86 | -1.56% | 262,000 |
| Sep 2, 2025 | 31.11 | 31.60 | 31.04 | 31.35 | 31.35 | 0.19% | 162,602 |
| Aug 29, 2025 | 32.03 | 32.03 | 31.13 | 31.29 | 31.29 | -2.40% | 183,200 |
| Aug 28, 2025 | 30.40 | 32.48 | 30.40 | 32.06 | 32.06 | 5.39% | 316,600 |
| Aug 27, 2025 | 30.49 | 31.00 | 29.86 | 30.42 | 30.42 | -0.23% | 455,214 |