REX American Resources Co... (REX)
NYSE: REX
· Real-Time Price · USD
54.88
0.07 (0.13%)
At close: Aug 14, 2025, 3:59 PM
54.98
0.18%
After-hours: Aug 14, 2025, 06:03 PM EDT
REX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.63 | 55.00 | 53.52 | 54.98 | 54.98 | 0.31% | 78,227 |
| Aug 13, 2025 | 54.38 | 55.23 | 54.06 | 54.81 | 54.81 | 1.03% | 58,100 |
| Aug 12, 2025 | 53.79 | 54.77 | 53.67 | 54.25 | 54.25 | 1.88% | 77,769 |
| Aug 11, 2025 | 52.91 | 53.43 | 52.07 | 53.25 | 53.25 | 1.39% | 68,700 |
| Aug 8, 2025 | 52.05 | 52.56 | 51.32 | 52.52 | 52.52 | 2.02% | 61,700 |
| Aug 7, 2025 | 51.61 | 51.85 | 51.20 | 51.48 | 51.48 | 0.02% | 62,000 |
| Aug 6, 2025 | 51.80 | 52.41 | 51.13 | 51.47 | 51.47 | -0.92% | 57,743 |
| Aug 5, 2025 | 51.32 | 52.24 | 50.96 | 51.95 | 51.95 | 1.33% | 50,524 |
| Aug 4, 2025 | 50.87 | 51.67 | 50.68 | 51.27 | 51.27 | 0.55% | 56,827 |
| Aug 1, 2025 | 52.21 | 52.21 | 49.75 | 50.99 | 50.99 | -2.47% | 92,708 |
| Jul 31, 2025 | 52.90 | 53.29 | 51.66 | 52.28 | 52.28 | -2.15% | 88,611 |
| Jul 30, 2025 | 54.05 | 54.47 | 53.00 | 53.43 | 53.43 | -1.66% | 54,800 |
| Jul 29, 2025 | 54.80 | 54.80 | 54.03 | 54.33 | 54.33 | -0.04% | 59,410 |
| Jul 28, 2025 | 54.29 | 54.74 | 54.05 | 54.35 | 54.35 | 0.42% | 63,227 |
| Jul 25, 2025 | 53.96 | 54.64 | 53.27 | 54.12 | 54.12 | 1.06% | 86,938 |
| Jul 24, 2025 | 54.79 | 54.88 | 53.50 | 53.55 | 53.55 | -2.99% | 102,571 |
| Jul 23, 2025 | 53.95 | 55.33 | 53.95 | 55.20 | 55.20 | 2.17% | 90,028 |
| Jul 22, 2025 | 54.47 | 55.13 | 54.03 | 54.03 | 54.03 | -0.64% | 101,000 |
| Jul 21, 2025 | 53.82 | 54.96 | 53.71 | 54.38 | 54.38 | 1.91% | 89,600 |
| Jul 18, 2025 | 53.71 | 54.04 | 52.98 | 53.36 | 53.36 | 0.32% | 137,300 |