-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
+3.92% -
3 MONTH PERFORMANCE
+2.37% -
6 MONTH PERFORMANCE
-23.78% -
YEAR-TO-DATE PERFORMANCE
-5.88% -
1 YEAR PERFORMANCE
+17.25%
REX American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $45.51 | $44.52 (-2.18%) | $45.51 | $43.78 | 33,818 | $774.92 M |
| 10/07/2024 | $45.87 | $45.88 (0.02%) | $46.22 | $45.24 | 66,600 | $805.10 M |
| 10/04/2024 | $46.27 | $46.10 (-0.37%) | $46.75 | $45.75 | 99,623 | $808.96 M |
| 10/03/2024 | $45.35 | $45.55 (0.44%) | $46.21 | $44.77 | 92,320 | $799.31 M |
| 10/02/2024 | $45.96 | $45.54 (-0.91%) | $46.39 | $45.09 | 64,500 | $799.14 M |
| 10/01/2024 | $45.86 | $45.68 (-0.39%) | $46.65 | $45.42 | 100,306 | $801.59 M |
| 09/30/2024 | $46.10 | $46.29 (0.41%) | $46.44 | $45.71 | 76,400 | $812.30 M |
| 09/27/2024 | $45.19 | $46.12 (2.06%) | $46.23 | $44.65 | 138,400 | $809.31 M |
| 09/26/2024 | $45.36 | $44.72 (-1.41%) | $45.77 | $44.65 | 127,412 | $784.75 M |
| 09/25/2024 | $46.62 | $45.67 (-2.04%) | $46.84 | $45.33 | 188,543 | $801.42 M |
| 09/24/2024 | $46.49 | $46.52 (0.06%) | $47.16 | $46.14 | 112,500 | $816.33 M |
| 09/23/2024 | $46.17 | $46.26 (0.19%) | $47.05 | $45.05 | 151,800 | $811.77 M |
| 09/20/2024 | $45.43 | $46.51 (2.38%) | $47.21 | $44.82 | 620,313 | $816.16 M |
| 09/19/2024 | $45.94 | $45.88 (-0.13%) | $46.20 | $45.36 | 87,748 | $805.10 M |
| 09/18/2024 | $45.25 | $44.81 (-0.97%) | $46.18 | $44.77 | 125,817 | $786.33 M |
| 09/17/2024 | $44.59 | $45.44 (1.91%) | $45.78 | $44.49 | 119,800 | $797.38 M |
| 09/16/2024 | $44.20 | $44.18 (-0.05%) | $44.50 | $43.68 | 98,925 | $775.27 M |
| 09/13/2024 | $43.79 | $43.77 (-0.05%) | $43.98 | $43.42 | 76,937 | $768.08 M |
| 09/12/2024 | $42.79 | $43.22 (1%) | $43.26 | $42.38 | 101,915 | $758.42 M |
| 09/11/2024 | $42.39 | $42.30 (-0.21%) | $42.45 | $41.29 | 92,315 | $742.28 M |
| 09/10/2024 | $42.20 | $42.51 (0.73%) | $42.72 | $41.62 | 100,121 | $745.97 M |
| 09/09/2024 | $42.84 | $42.16 (-1.59%) | $43.56 | $42.10 | 108,747 | $739.82 M |
| 09/06/2024 | $42.53 | $42.84 (0.73%) | $43.00 | $41.78 | 139,300 | $751.76 M |
| 09/05/2024 | $42.52 | $42.51 (-0.02%) | $43.03 | $42.15 | 98,613 | $745.97 M |
| 09/04/2024 | $42.54 | $42.51 (-0.07%) | $43.21 | $42.25 | 100,900 | $745.97 M |
| 09/03/2024 | $44.60 | $42.72 (-4.22%) | $45.00 | $42.60 | 157,100 | $749.65 M |
| 08/30/2024 | $45.68 | $45.35 (-0.72%) | $46.09 | $44.78 | 151,146 | $795.80 M |
| 08/29/2024 | $44.94 | $45.85 (2.02%) | $46.43 | $44.50 | 141,000 | $804.58 M |
| 08/28/2024 | $44.50 | $44.58 (0.18%) | $45.31 | $44.38 | 153,814 | $782.29 M |
| 08/27/2024 | $47.09 | $44.85 (-4.76%) | $47.14 | $44.39 | 210,417 | $787.03 M |
| 08/26/2024 | $48.35 | $47.50 (-1.76%) | $48.64 | $47.21 | 139,600 | $833.53 M |
| 08/23/2024 | $46.51 | $47.72 (2.6%) | $48.07 | $46.51 | 131,778 | $837.39 M |
| 08/22/2024 | $46.27 | $46.01 (-0.56%) | $46.39 | $45.41 | 107,000 | $807.29 M |
| 08/21/2024 | $46.47 | $46.54 (0.15%) | $46.72 | $46.07 | 92,100 | $816.59 M |
| 08/20/2024 | $46.47 | $45.93 (-1.16%) | $46.47 | $45.13 | 158,900 | $805.89 M |
| 08/19/2024 | $47.19 | $46.60 (-1.25%) | $47.24 | $46.42 | 114,031 | $817.64 M |
| 08/16/2024 | $46.21 | $47.00 (1.71%) | $47.15 | $45.85 | 180,619 | $824.66 M |
| 08/15/2024 | $45.96 | $46.55 (1.28%) | $46.83 | $45.51 | 94,940 | $816.77 M |
| 08/14/2024 | $45.04 | $45.02 (-0.04%) | $45.25 | $44.29 | 117,110 | $789.92 M |
| 08/13/2024 | $44.33 | $45.18 (1.92%) | $45.19 | $43.97 | 77,500 | $792.73 M |
| 08/12/2024 | $43.99 | $44.26 (0.61%) | $44.42 | $43.52 | 76,300 | $776.59 M |
| 08/09/2024 | $44.83 | $43.75 (-2.41%) | $44.84 | $43.61 | 67,900 | $767.64 M |
| 08/08/2024 | $44.65 | $44.88 (0.52%) | $45.42 | $44.45 | 76,609 | $787.46 M |
| 08/07/2024 | $44.53 | $43.91 (-1.39%) | $44.89 | $43.76 | 133,516 | $770.44 M |
| 08/06/2024 | $45.10 | $43.86 (-2.75%) | $45.76 | $43.62 | 113,023 | $769.57 M |
| 08/05/2024 | $44.36 | $45.34 (2.21%) | $45.64 | $43.66 | 129,633 | $795.54 M |
| 08/02/2024 | $47.20 | $46.78 (-0.89%) | $47.52 | $46.52 | 149,800 | $820.80 M |
| 08/01/2024 | $51.13 | $49.10 (-3.97%) | $51.13 | $48.63 | 132,311 | $861.51 M |
| 07/31/2024 | $50.48 | $50.81 (0.65%) | $52.00 | $50.06 | 203,808 | $891.51 M |
| 07/30/2024 | $48.77 | $50.05 (2.62%) | $50.13 | $48.63 | 124,657 | $878.18 M |
| 07/29/2024 | $48.79 | $48.40 (-0.8%) | $48.79 | $47.49 | 119,829 | $849.23 M |
| 07/26/2024 | $48.85 | $48.54 (-0.63%) | $48.89 | $47.52 | 124,000 | $851.68 M |
| 07/25/2024 | $46.36 | $48.22 (4.01%) | $48.48 | $45.93 | 114,505 | $846.07 M |
| 07/24/2024 | $46.62 | $45.98 (-1.37%) | $47.03 | $45.54 | 96,492 | $806.77 M |
| 07/23/2024 | $46.30 | $46.69 (0.84%) | $47.08 | $45.69 | 116,100 | $819.22 M |
| 07/22/2024 | $46.35 | $46.29 (-0.13%) | $46.67 | $45.35 | 99,040 | $812.20 M |
| 07/19/2024 | $46.77 | $46.01 (-1.62%) | $46.94 | $45.68 | 102,780 | $807.29 M |
| 07/18/2024 | $47.25 | $46.68 (-1.21%) | $48.13 | $46.09 | 154,785 | $819.05 M |
| 07/17/2024 | $47.97 | $47.61 (-0.75%) | $48.97 | $47.20 | 215,063 | $835.37 M |
| 07/16/2024 | $47.40 | $48.50 (2.32%) | $48.60 | $47.21 | 136,535 | $850.98 M |
| 07/15/2024 | $47.21 | $47.08 (-0.28%) | $47.69 | $46.61 | 136,614 | $826.07 M |
| 07/12/2024 | $46.54 | $46.61 (0.15%) | $46.79 | $45.97 | 135,852 | $817.82 M |
| 07/11/2024 | $44.71 | $46.02 (2.93%) | $46.16 | $43.73 | 182,000 | $807.47 M |
| 07/10/2024 | $43.51 | $44.11 (1.38%) | $44.29 | $43.20 | 115,455 | $773.95 M |
| 07/09/2024 | $43.13 | $43.40 (0.63%) | $43.56 | $42.87 | 126,334 | $761.50 M |
| 07/08/2024 | $42.95 | $43.49 (1.26%) | $43.49 | $42.67 | 122,285 | $763.08 M |