REX American Resources Corporation REX
NYSE · United States · Process Industries
$42.86-0.59 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.71 | -1.70% | $43.45 | $43.49 | $42.47 | 68.67K |
| 2026-09-30 | $43.45 | +2.02% | $42.95 | $43.79 | $42.34 | 398.20K |
| 2026-09-29 | $42.59 | -0.05% | $42.44 | $44.12 | $42.16 | 242.50K |
| 2026-09-28 | $42.61 | -0.54% | $43.17 | $43.39 | $42.60 | 221.30K |
| 2026-09-25 | $42.84 | -1.02% | $42.95 | $43.22 | $42.32 | 205.80K |
| 2026-09-24 | $43.28 | -1.66% | $44.10 | $44.40 | $43.28 | 251.90K |
| 2026-09-23 | $44.01 | -0.54% | $44.33 | $44.35 | $43.54 | 223.20K |
| 2026-09-22 | $44.25 | +2.60% | $43.13 | $44.63 | $42.60 | 260.20K |
| 2026-09-21 | $43.13 | -0.23% | $43.34 | $44.42 | $43.11 | 256.50K |
| 2026-09-18 | $43.23 | +1.15% | $42.99 | $43.26 | $42.18 | 701.80K |
| 2026-09-17 | $42.74 | +0.94% | $42.16 | $43.35 | $41.91 | 221.30K |
| 2026-09-16 | $42.34 | -0.05% | $41.85 | $42.36 | $41.20 | 173.30K |
| 2026-09-15 | $42.36 | +1.03% | $41.62 | $42.43 | $41.39 | 218.70K |
| 2026-09-14 | $41.93 | +0.74% | $42.10 | $42.69 | $41.27 | 172.30K |
| 2026-09-11 | $41.62 | -1.21% | $42.16 | $42.56 | $41.20 | 156.30K |
| 2026-09-10 | $42.13 | -1.43% | $43.35 | $43.43 | $42.11 | 162.80K |
| 2026-09-09 | $42.74 | +0.28% | $43.09 | $43.59 | $42.18 | 216.10K |
| 2026-09-08 | $42.62 | +2.80% | $41.75 | $43.42 | $41.59 | 231.60K |
| 2026-09-04 | $41.46 | -0.38% | $41.78 | $42.11 | $41.20 | 159.20K |
| 2026-09-03 | $41.62 | -2.76% | $42.80 | $43.29 | $41.11 | 332.50K |
| 2026-09-02 | $42.80 | +1.93% | $39.99 | $42.95 | $39.99 | 252.30K |
| 2026-09-01 | $41.99 | +2.22% | $41.22 | $42.09 | $39.70 | 226.50K |
| 2026-08-31 | $41.08 | -0.65% | $41.84 | $41.84 | $40.17 | 143.70K |
| 2026-08-28 | $41.35 | +0.90% | $41.02 | $41.51 | $40.07 | 126.90K |
| 2026-08-27 | $40.98 | -3.67% | $42.36 | $42.71 | $40.78 | 150.60K |
| 2026-08-26 | $42.54 | +2.48% | $41.08 | $42.85 | $41.08 | 195.80K |
| 2026-08-25 | $41.51 | -2.10% | $42.18 | $42.21 | $41.45 | 119.60K |
| 2026-08-24 | $42.40 | -5.08% | $44.49 | $44.90 | $42.32 | 138.50K |
| 2026-08-21 | $44.67 | +0.63% | $44.70 | $45.10 | $44.03 | 141.90K |
| 2026-08-20 | $44.39 | +1.19% | $44.15 | $44.78 | $43.92 | 141.20K |
| 2026-08-19 | $43.87 | -0.57% | $44.50 | $45.00 | $43.79 | 127.00K |
| 2026-08-18 | $44.12 | -2.24% | $45.41 | $45.46 | $44.03 | 180.60K |
| 2026-08-17 | $45.13 | +1.21% | $44.63 | $45.43 | $44.59 | 154.20K |
| 2026-08-14 | $44.59 | +2.06% | $44.05 | $44.82 | $43.93 | 133.60K |
| 2026-08-13 | $43.69 | -0.05% | $43.67 | $44.10 | $43.58 | 143.20K |
| 2026-08-12 | $43.71 | +0.83% | $42.96 | $43.90 | $42.86 | 136.20K |
| 2026-08-11 | $43.35 | +0.16% | $43.62 | $44.00 | $43.19 | 168.20K |
| 2026-08-10 | $43.28 | +1.12% | $42.80 | $43.95 | $42.78 | 188.10K |
| 2026-08-07 | $42.80 | -1.13% | $43.25 | $44.38 | $42.50 | 131.20K |
| 2026-08-06 | $43.29 | -1.86% | $44.18 | $44.52 | $43.01 | 209.00K |
| 2026-08-05 | $44.11 | -0.74% | $44.64 | $44.65 | $43.27 | 282.00K |
| 2026-08-04 | $44.44 | +3.01% | $43.01 | $44.54 | $42.60 | 184.30K |
| 2026-08-03 | $43.14 | +0.23% | $42.38 | $43.28 | $42.11 | 190.60K |
| 2026-07-31 | $43.04 | -1.58% | $43.79 | $43.79 | $42.81 | 134.80K |
| 2026-07-30 | $43.73 | +3.58% | $42.33 | $44.03 | $42.33 | 154.60K |
| 2026-07-29 | $42.22 | -0.54% | $43.31 | $43.50 | $41.69 | 189.20K |
| 2026-07-28 | $42.45 | -2.99% | $44.08 | $44.13 | $42.42 | 168.50K |
| 2026-07-27 | $43.76 | -1.46% | $44.00 | $44.50 | $43.40 | 144.20K |
| 2026-07-24 | $44.41 | -2.03% | $45.10 | $45.30 | $44.26 | 126.70K |
| 2026-07-23 | $45.33 | -3.10% | $46.94 | $47.28 | $45.22 | 195.60K |
| 2026-07-22 | $46.78 | -0.38% | $47.11 | $47.42 | $46.44 | 130.50K |
| 2026-07-21 | $46.96 | +1.73% | $46.27 | $47.55 | $46.18 | 152.40K |
| 2026-07-20 | $46.16 | -2.45% | $47.19 | $47.24 | $46.04 | 134.10K |
| 2026-07-17 | $47.32 | +2.65% | $46.48 | $48.01 | $45.68 | 166.50K |
| 2026-07-16 | $46.10 | +0.41% | $45.85 | $46.99 | $45.85 | 163.00K |
| 2026-07-15 | $45.91 | -2.44% | $47.24 | $47.24 | $45.65 | 138.80K |
| 2026-07-14 | $47.06 | -1.26% | $48.13 | $48.13 | $46.94 | 184.40K |
| 2026-07-13 | $47.66 | +1.19% | $47.71 | $48.30 | $47.10 | 170.70K |
| 2026-07-10 | $47.10 | +0.51% | $46.96 | $47.51 | $46.68 | 118.70K |
| 2026-07-09 | $46.86 | -1.33% | $47.41 | $47.96 | $46.25 | 161.50K |
| 2026-07-08 | $47.49 | +3.06% | $46.31 | $47.68 | $46.31 | 232.90K |
| 2026-07-07 | $46.08 | +1.27% | $45.66 | $46.28 | $44.98 | 137.50K |
| 2026-07-06 | $45.50 | +1.16% | $44.98 | $45.86 | $44.98 | 111.70K |
| 2026-07-02 | $44.98 | -1.14% | $45.61 | $46.27 | $44.77 | 108.10K |
| 2026-07-01 | $45.50 | +0.78% | $45.08 | $46.01 | $44.91 | 162.60K |
| 2026-06-30 | $45.15 | +1.03% | $45.18 | $45.80 | $44.71 | 165.10K |
| 2026-06-29 | $44.69 | +1.29% | $44.23 | $45.19 | $43.90 | 249.90K |
| 2026-06-26 | $44.12 | +1.64% | $43.25 | $44.18 | $43.12 | 945.40K |
| 2026-06-25 | $43.41 | +0.23% | $42.85 | $43.62 | $42.48 | 148.40K |
| 2026-06-24 | $43.31 | +0.09% | $42.39 | $43.60 | $42.23 | 168.90K |
| 2026-06-23 | $43.27 | -1.59% | $43.71 | $44.16 | $43.25 | 161.30K |
| 2026-06-22 | $43.97 | +0.30% | $43.95 | $44.57 | $42.34 | 242.30K |
| 2026-06-18 | $43.84 | +1.32% | $43.58 | $43.96 | $42.86 | 490.90K |
| 2026-06-17 | $43.27 | -0.94% | $43.72 | $44.34 | $43.12 | 311.90K |
| 2026-06-16 | $43.68 | +1.65% | $42.90 | $43.70 | $42.64 | 192.60K |
| 2026-06-15 | $42.97 | -2.21% | $43.03 | $43.68 | $42.30 | 185.80K |
| 2026-06-12 | $43.94 | +2.19% | $42.60 | $44.17 | $42.60 | 136.40K |
| 2026-06-11 | $43.00 | -1.89% | $44.06 | $44.36 | $42.65 | 138.70K |
| 2026-06-10 | $43.83 | -0.81% | $44.67 | $44.85 | $43.67 | 166.30K |
| 2026-06-09 | $44.19 | -1.34% | $44.55 | $45.46 | $43.42 | 176.90K |
| 2026-06-08 | $44.79 | -0.29% | $45.96 | $46.43 | $44.39 | 249.00K |
| 2026-06-05 | $44.92 | -2.35% | $45.91 | $46.86 | $44.69 | 132.40K |
| 2026-06-04 | $46.00 | -0.61% | $45.75 | $46.44 | $45.23 | 162.20K |
| 2026-06-03 | $46.28 | -4.24% | $48.31 | $48.83 | $46.16 | 233.30K |
| 2026-06-02 | $48.33 | -2.15% | $49.22 | $49.69 | $47.75 | 177.20K |
| 2026-06-01 | $49.39 | +5.62% | $47.46 | $49.76 | $46.88 | 181.90K |
| 2026-05-29 | $46.76 | -3.11% | $48.05 | $48.06 | $45.42 | 287.90K |
| 2026-05-28 | $48.26 | -1.87% | $48.99 | $48.99 | $44.50 | 489.20K |
| 2026-05-27 | $49.18 | +1.67% | $47.59 | $49.55 | $47.10 | 206.80K |
| 2026-05-26 | $48.37 | -0.82% | $48.06 | $49.06 | $47.11 | 178.50K |