-
5 DAY PERFORMANCE
-0.94% -
1 MONTH PERFORMANCE
+2.89% -
3 MONTH PERFORMANCE
-1.47% -
6 MONTH PERFORMANCE
-18.18% -
YEAR-TO-DATE PERFORMANCE
-2.09% -
1 YEAR PERFORMANCE
+26.08%
REX American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $46.86 | $46.30 (-1.2%) | $46.97 | $46.23 | 103,459 | $812.47 M |
| 11/15/2024 | $46.47 | $46.39 (-0.17%) | $46.69 | $45.56 | 134,000 | $814.05 M |
| 11/14/2024 | $46.74 | $46.17 (-1.22%) | $46.99 | $45.76 | 105,800 | $810.19 M |
| 11/13/2024 | $47.73 | $46.75 (-2.05%) | $49.13 | $46.33 | 139,900 | $820.37 M |
| 11/12/2024 | $49.05 | $47.22 (-3.73%) | $49.38 | $47.17 | 139,900 | $828.62 M |
| 11/11/2024 | $48.80 | $49.04 (0.49%) | $49.55 | $48.23 | 85,341 | $860.55 M |
| 11/08/2024 | $48.35 | $48.50 (0.31%) | $48.81 | $47.81 | 73,100 | $851.08 M |
| 11/07/2024 | $49.13 | $48.41 (-1.47%) | $49.13 | $47.94 | 89,600 | $849.50 M |
| 11/06/2024 | $46.70 | $48.96 (4.84%) | $49.83 | $46.70 | 163,442 | $859.15 M |
| 11/05/2024 | $45.61 | $46.28 (1.47%) | $46.49 | $45.52 | 64,400 | $812.12 M |
| 11/04/2024 | $44.27 | $45.66 (3.14%) | $46.46 | $44.27 | 67,705 | $801.24 M |
| 11/01/2024 | $45.03 | $44.30 (-1.62%) | $45.13 | $44.21 | 91,900 | $777.38 M |
| 10/31/2024 | $45.11 | $44.73 (-0.84%) | $45.36 | $44.70 | 68,200 | $784.92 M |
| 10/30/2024 | $44.56 | $44.91 (0.79%) | $45.46 | $44.56 | 81,500 | $788.08 M |
| 10/29/2024 | $45.43 | $44.80 (-1.39%) | $45.87 | $44.41 | 73,700 | $786.15 M |
| 10/28/2024 | $44.95 | $45.75 (1.78%) | $46.09 | $44.73 | 61,241 | $802.82 M |
| 10/25/2024 | $45.67 | $45.09 (-1.27%) | $45.84 | $44.81 | 48,709 | $791.24 M |
| 10/24/2024 | $44.65 | $45.19 (1.21%) | $45.30 | $44.08 | 95,440 | $792.99 M |
| 10/23/2024 | $44.51 | $44.16 (-0.79%) | $44.72 | $43.95 | 62,600 | $774.92 M |
| 10/22/2024 | $45.08 | $44.96 (-0.27%) | $45.25 | $44.44 | 78,400 | $788.96 M |
| 10/21/2024 | $45.44 | $45.10 (-0.75%) | $45.54 | $44.51 | 120,200 | $791.41 M |
| 10/18/2024 | $46.75 | $45.01 (-3.72%) | $46.79 | $44.82 | 177,300 | $789.84 M |
| 10/17/2024 | $46.07 | $46.63 (1.22%) | $47.18 | $46.01 | 105,142 | $818.26 M |
| 10/16/2024 | $45.23 | $46.30 (2.37%) | $46.56 | $44.88 | 113,000 | $812.47 M |
| 10/15/2024 | $45.24 | $44.71 (-1.17%) | $45.35 | $44.34 | 189,426 | $784.57 M |
| 10/14/2024 | $46.34 | $45.66 (-1.47%) | $46.34 | $45.22 | 61,700 | $801.24 M |
| 10/11/2024 | $45.98 | $46.51 (1.15%) | $46.93 | $45.98 | 73,100 | $816.16 M |
| 10/10/2024 | $45.27 | $46.26 (2.19%) | $46.32 | $44.88 | 63,500 | $811.77 M |
| 10/09/2024 | $44.96 | $45.81 (1.89%) | $46.48 | $44.14 | 79,800 | $803.87 M |
| 10/08/2024 | $45.51 | $44.84 (-1.47%) | $45.51 | $43.78 | 86,919 | $786.85 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 |