5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
-10.02%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
-13.28%
REX American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $41.25 | $41.45 (0.48%) | $41.68 | $41.45 | 607 | |
| 12/27/2024 | $41.25 | $41.57 (0.78%) | $41.68 | $41.01 | 123,551 | $731.42 M |
| 12/26/2024 | $41.10 | $41.58 (1.17%) | $41.66 | $40.71 | 95,806 | $731.60 M |
| 12/24/2024 | $41.38 | $41.39 (0.02%) | $41.52 | $40.87 | 74,242 | $728.26 M |
| 12/23/2024 | $40.31 | $41.18 (2.16%) | $41.62 | $40.07 | 193,200 | $724.56 M |
| 12/20/2024 | $39.33 | $40.05 (1.83%) | $40.51 | $39.02 | 1.39 M | $704.68 M |
| 12/19/2024 | $40.19 | $40.04 (-0.37%) | $40.55 | $39.43 | 276,900 | $704.50 M |
| 12/18/2024 | $41.40 | $39.67 (-4.18%) | $42.00 | $39.51 | 206,893 | $697.99 M |
| 12/17/2024 | $40.34 | $41.18 (2.08%) | $41.39 | $40.25 | 180,100 | $724.56 M |
| 12/16/2024 | $41.17 | $40.80 (-0.9%) | $41.45 | $40.37 | 206,339 | $717.88 M |
| 12/13/2024 | $40.74 | $41.43 (1.69%) | $41.49 | $40.23 | 145,244 | $728.96 M |
| 12/12/2024 | $41.53 | $41.05 (-1.16%) | $41.53 | $40.73 | 123,634 | $722.27 M |
| 12/11/2024 | $41.05 | $41.37 (0.78%) | $41.41 | $40.30 | 126,506 | $727.91 M |
| 12/10/2024 | $41.36 | $40.70 (-1.6%) | $41.36 | $40.29 | 112,805 | $716.12 M |
| 12/09/2024 | $41.32 | $40.94 (-0.92%) | $42.20 | $40.84 | 115,608 | $720.34 M |
| 12/06/2024 | $40.92 | $40.79 (-0.32%) | $41.03 | $40.21 | 145,208 | $717.70 M |
| 12/05/2024 | $41.76 | $40.97 (-1.89%) | $42.02 | $40.71 | 171,600 | $720.87 M |
| 12/04/2024 | $41.88 | $41.65 (-0.55%) | $42.23 | $39.39 | 245,838 | $732.83 M |
| 12/03/2024 | $49.64 | $41.95 (-15.49%) | $49.64 | $41.94 | 258,654 | $738.11 M |
| 12/02/2024 | $43.44 | $43.45 (0.02%) | $43.52 | $42.41 | 210,039 | $764.50 M |
| 11/29/2024 | $43.74 | $43.31 (-0.98%) | $43.74 | $43.00 | 71,539 | $762.04 M |
| 11/27/2024 | $43.36 | $43.25 (-0.25%) | $43.83 | $42.73 | 117,500 | $758.95 M |
| 11/26/2024 | $44.39 | $42.95 (-3.24%) | $44.39 | $42.74 | 158,100 | $753.69 M |
| 11/25/2024 | $45.20 | $44.63 (-1.26%) | $46.05 | $44.53 | 215,700 | $783.17 M |
| 11/22/2024 | $45.54 | $45.45 (-0.2%) | $46.62 | $45.21 | 109,100 | $797.56 M |
| 11/21/2024 | $45.34 | $45.54 (0.44%) | $45.91 | $44.84 | 91,200 | $799.14 M |
| 11/20/2024 | $43.57 | $44.80 (2.82%) | $45.17 | $43.57 | 121,800 | $786.15 M |
| 11/19/2024 | $46.01 | $43.95 (-4.48%) | $46.05 | $43.95 | 141,106 | $771.23 M |
| 11/18/2024 | $46.86 | $46.30 (-1.2%) | $46.97 | $46.23 | 103,500 | $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 |