NYSE - Delayed Quote USD

REX American Resources Corporation (REX)

41.16

+0.65

+(1.60%)

At close: May 9 at 4:00:01 PM EDT

41.16

0.00

(0.00%)

After hours: May 9 at 5:29:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	40.47	41.30	40.47	41.16	41.16	93,400
May 8, 2025	39.50	40.69	39.50	40.51	40.51	100,600
May 7, 2025	40.23	40.23	39.10	39.32	39.32	109,200
May 6, 2025	40.19	40.61	39.71	39.72	39.72	106,100
May 5, 2025	40.45	40.78	40.11	40.27	40.27	74,300
May 2, 2025	40.46	40.79	40.16	40.58	40.58	88,000
May 1, 2025	39.61	40.40	39.44	40.10	40.10	91,700
Apr 30, 2025	40.50	40.50	39.28	39.72	39.72	138,600
Apr 29, 2025	41.25	41.66	40.50	40.53	40.53	68,500
Apr 28, 2025	40.52	41.36	40.43	41.07	41.07	103,800
Apr 25, 2025	40.13	40.54	39.82	40.52	40.52	67,200
Apr 24, 2025	40.20	40.72	40.02	40.41	40.41	106,600
Apr 23, 2025	40.97	41.00	39.62	40.07	40.07	137,100
Apr 22, 2025	40.86	41.15	40.19	40.47	40.47	120,000
Apr 21, 2025	39.56	40.46	39.56	40.35	40.35	148,500
Apr 17, 2025	39.73	40.59	39.73	39.97	39.97	153,300
Apr 16, 2025	39.39	40.14	39.28	39.57	39.57	199,800
Apr 15, 2025	39.38	39.90	38.69	39.25	39.25	182,100
Apr 14, 2025	39.49	40.13	39.13	39.76	39.76	155,200
Apr 11, 2025	37.90	39.59	37.29	39.26	39.26	170,300
Apr 10, 2025	37.26	37.99	36.87	37.63	37.63	214,400
Apr 9, 2025	34.46	38.64	34.40	38.03	38.03	242,200
Apr 8, 2025	36.42	36.70	34.37	34.99	34.99	213,900
Apr 7, 2025	35.00	37.63	33.45	35.85	35.85	255,600
Apr 4, 2025	35.35	36.20	34.19	36.14	36.14	235,100
Apr 3, 2025	37.00	37.92	35.72	36.29	36.29	253,800
Apr 2, 2025	38.00	39.17	37.53	38.31	38.31	220,900
Apr 1, 2025	37.26	39.12	37.26	38.42	38.42	192,100
Mar 31, 2025	37.69	37.95	37.11	37.57	37.57	192,200
Mar 28, 2025	39.16	39.33	37.55	37.90	37.90	232,400
Mar 27, 2025	38.46	40.15	38.46	39.42	39.42	145,200
Mar 26, 2025	39.99	39.99	38.03	38.61	38.61	198,600
Mar 25, 2025	36.86	37.29	36.49	36.61	36.61	113,600
Mar 24, 2025	37.41	37.96	36.78	36.91	36.91	118,200
Mar 21, 2025	36.22	36.89	35.80	36.71	36.71	365,400
Mar 20, 2025	36.33	36.92	36.29	36.66	36.66	78,400
Mar 19, 2025	36.46	36.90	36.14	36.76	36.76	86,200
Mar 18, 2025	36.67	37.05	36.05	36.36	36.36	109,400
Mar 17, 2025	35.96	36.84	35.88	36.67	36.67	157,300
Mar 14, 2025	36.26	36.26	35.65	36.12	36.12	92,800
Mar 13, 2025	36.39	36.53	35.40	35.87	35.87	88,600
Mar 12, 2025	36.65	36.72	35.78	36.12	36.12	77,700
Mar 11, 2025	36.71	37.10	35.86	36.44	36.44	104,200
Mar 10, 2025	37.02	37.43	36.35	36.37	36.37	103,700
Mar 7, 2025	37.57	38.22	37.06	37.13	37.13	75,600
Mar 6, 2025	36.51	37.63	36.27	37.60	37.60	105,900
Mar 5, 2025	36.35	36.79	35.91	36.68	36.68	89,100
Mar 4, 2025	36.31	37.16	36.01	36.63	36.63	103,100
Mar 3, 2025	38.57	38.57	36.55	36.85	36.85	103,100
Feb 28, 2025	38.50	38.82	38.01	38.62	38.62	127,300
Feb 27, 2025	39.29	39.29	38.78	38.93	38.93	123,400
Feb 26, 2025	39.37	39.66	39.00	39.30	39.30	64,600
Feb 25, 2025	40.57	40.57	39.58	39.62	39.62	97,900
Feb 24, 2025	41.28	41.58	40.40	40.49	40.49	136,100
Feb 21, 2025	42.03	42.07	40.96	41.27	41.27	126,500
Feb 20, 2025	43.34	43.34	41.51	41.69	41.69	83,500
Feb 19, 2025	42.93	44.07	42.93	43.46	43.46	151,900
Feb 18, 2025	43.89	44.10	43.19	43.23	43.23	101,600
Feb 14, 2025	43.07	43.76	42.98	43.49	43.49	93,300
Feb 13, 2025	42.16	43.49	41.87	43.00	43.00	129,900
Feb 12, 2025	41.38	42.17	41.34	41.75	41.75	140,900
Feb 11, 2025	42.21	43.19	41.89	41.99	41.99	185,700
Feb 10, 2025	40.57	42.30	40.44	42.24	42.24	196,200
Feb 7, 2025	41.95	42.06	40.30	40.39	40.39	111,200
Feb 6, 2025	42.21	42.44	41.67	42.15	42.15	98,900
Feb 5, 2025	42.07	42.52	41.77	42.15	42.15	87,300
Feb 4, 2025	40.88	42.32	40.76	42.18	42.18	113,700
Feb 3, 2025	41.31	42.46	41.15	41.32	41.32	146,300
Jan 31, 2025	42.25	42.25	41.31	41.72	41.72	107,700
Jan 30, 2025	42.42	42.64	41.87	42.36	42.36	100,600
Jan 29, 2025	41.11	42.05	41.11	41.95	41.95	95,700
Jan 28, 2025	41.86	41.96	41.12	41.45	41.45	107,400
Jan 27, 2025	41.08	42.32	40.67	41.65	41.65	126,200
Jan 24, 2025	41.50	41.50	40.94	41.04	41.04	150,100
Jan 23, 2025	41.05	41.42	40.91	41.20	41.20	154,100
Jan 22, 2025	41.02	41.70	40.62	41.20	41.20	180,600
Jan 21, 2025	41.53	41.66	41.20	41.43	41.43	88,500
Jan 17, 2025	41.98	42.12	41.40	41.74	41.74	120,900
Jan 16, 2025	42.74	42.81	41.33	41.91	41.91	128,800
Jan 15, 2025	42.94	43.12	42.59	43.02	43.02	78,900
Jan 14, 2025	42.41	42.72	41.81	42.12	42.12	97,700
Jan 13, 2025	42.76	42.86	41.14	42.22	42.22	145,500
Jan 10, 2025	43.90	44.40	42.49	42.74	42.74	154,100
Jan 8, 2025	44.16	44.66	43.67	43.85	43.85	135,900
Jan 7, 2025	43.72	44.45	43.40	44.13	44.13	154,200
Jan 6, 2025	43.39	44.35	43.21	43.64	43.64	151,900
Jan 3, 2025	43.17	43.50	42.76	43.24	43.24	114,100
Jan 2, 2025	42.19	42.75	42.04	42.71	42.71	119,300
Dec 31, 2024	41.84	42.57	41.54	41.69	41.69	125,300
Dec 30, 2024	41.52	41.98	41.02	41.57	41.57	109,000
Dec 27, 2024	41.25	41.68	41.01	41.57	41.57	125,600
Dec 26, 2024	41.10	41.66	40.71	41.58	41.58	95,800
Dec 24, 2024	41.38	41.52	40.87	41.39	41.39	74,200
Dec 23, 2024	40.31	41.62	40.07	41.18	41.18	193,200
Dec 20, 2024	39.33	40.51	39.02	40.05	40.05	1,391,300
Dec 19, 2024	40.19	40.55	39.43	40.04	40.04	276,900
Dec 18, 2024	41.40	42.00	39.51	39.67	39.67	206,800
Dec 17, 2024	40.34	41.39	40.25	41.18	41.18	180,100
Dec 16, 2024	41.17	41.45	40.37	40.80	40.80	206,300
Dec 13, 2024	40.74	41.49	40.23	41.43	41.43	145,200
Dec 12, 2024	41.53	41.53	40.73	41.05	41.05	123,600
Dec 11, 2024	41.05	41.41	40.30	41.37	41.37	126,500
Dec 10, 2024	41.36	41.36	40.29	40.70	40.70	112,800
Dec 9, 2024	41.32	42.20	40.84	40.94	40.94	115,600
Dec 6, 2024	40.92	41.03	40.21	40.79	40.79	145,100
Dec 5, 2024	41.76	42.02	40.71	40.97	40.97	171,600
Dec 4, 2024	41.88	42.23	39.39	41.65	41.65	245,800
Dec 3, 2024	49.64	49.64	41.94	41.95	41.95	258,600
Dec 2, 2024	43.44	43.52	42.41	43.45	43.45	209,900
Nov 29, 2024	43.74	43.74	43.00	43.31	43.31	71,500
Nov 27, 2024	43.36	43.83	42.73	43.25	43.25	117,500
Nov 26, 2024	44.39	44.39	42.74	42.95	42.95	158,100
Nov 25, 2024	45.20	46.05	44.53	44.63	44.63	215,700
Nov 22, 2024	45.54	46.62	45.21	45.45	45.45	109,100
Nov 21, 2024	45.34	45.91	44.84	45.54	45.54	91,200
Nov 20, 2024	43.57	45.17	43.57	44.80	44.80	121,800
Nov 19, 2024	46.01	46.05	43.95	43.95	43.95	141,100
Nov 18, 2024	46.86	46.97	46.23	46.30	46.30	103,500
Nov 15, 2024	46.47	46.69	45.56	46.39	46.39	134,000
Nov 14, 2024	46.74	46.99	45.76	46.17	46.17	105,800
Nov 13, 2024	47.73	49.13	46.33	46.75	46.75	139,900
Nov 12, 2024	49.05	49.38	47.17	47.22	47.22	139,900
Nov 11, 2024	48.80	49.55	48.23	49.04	49.04	85,300
Nov 8, 2024	48.35	48.81	47.81	48.50	48.50	73,100
Nov 7, 2024	49.13	49.13	47.94	48.41	48.41	89,600
Nov 6, 2024	46.70	49.83	46.70	48.96	48.96	163,400
Nov 5, 2024	45.61	46.49	45.52	46.28	46.28	64,400
Nov 4, 2024	44.27	46.46	44.27	45.66	45.66	67,700
Nov 1, 2024	45.03	45.13	44.21	44.30	44.30	91,900
Oct 31, 2024	45.11	45.36	44.70	44.73	44.73	68,200
Oct 30, 2024	44.56	45.46	44.56	44.91	44.91	81,500
Oct 29, 2024	45.43	45.87	44.41	44.80	44.80	73,700
Oct 28, 2024	44.95	46.09	44.73	45.75	45.75	61,200
Oct 25, 2024	45.67	45.84	44.81	45.09	45.09	48,700
Oct 24, 2024	44.65	45.30	44.08	45.19	45.19	95,400
Oct 23, 2024	44.51	44.72	43.95	44.16	44.16	62,600
Oct 22, 2024	45.08	45.25	44.44	44.96	44.96	78,400
Oct 21, 2024	45.44	45.54	44.51	45.10	45.10	120,200
Oct 18, 2024	46.75	46.79	44.82	45.01	45.01	177,300
Oct 17, 2024	46.07	47.18	46.01	46.63	46.63	105,100
Oct 16, 2024	45.23	46.56	44.88	46.30	46.30	113,000
Oct 15, 2024	45.24	45.35	44.34	44.71	44.71	189,400
Oct 14, 2024	46.34	46.34	45.22	45.66	45.66	61,700
Oct 11, 2024	45.98	46.93	45.98	46.51	46.51	73,100
Oct 10, 2024	45.27	46.32	44.88	46.26	46.26	63,500
Oct 9, 2024	44.96	46.48	44.14	45.81	45.81	79,800
Oct 8, 2024	45.51	45.51	43.78	44.84	44.84	86,900
Oct 7, 2024	45.87	46.22	45.24	45.88	45.88	66,600
Oct 4, 2024	46.27	46.75	45.75	46.10	46.10	99,600
Oct 3, 2024	45.35	46.21	44.77	45.55	45.55	92,300
Oct 2, 2024	45.96	46.39	45.09	45.54	45.54	64,500
Oct 1, 2024	45.86	46.65	45.42	45.68	45.68	100,300
Sep 30, 2024	46.10	46.44	45.71	46.29	46.29	76,400
Sep 27, 2024	45.19	46.23	44.65	46.12	46.12	138,400
Sep 26, 2024	45.36	45.77	44.65	44.72	44.72	127,400
Sep 25, 2024	46.62	46.84	45.33	45.67	45.67	188,500
Sep 24, 2024	46.49	47.16	46.14	46.52	46.52	112,500
Sep 23, 2024	46.17	47.05	45.05	46.26	46.26	151,800
Sep 20, 2024	45.43	47.21	44.82	46.51	46.51	620,200
Sep 19, 2024	45.94	46.20	45.36	45.88	45.88	87,700
Sep 18, 2024	45.25	46.18	44.77	44.81	44.81	125,800
Sep 17, 2024	44.59	45.78	44.49	45.44	45.44	119,800
Sep 16, 2024	44.20	44.50	43.68	44.18	44.18	98,900
Sep 13, 2024	43.79	43.98	43.42	43.77	43.77	76,900
Sep 12, 2024	42.79	43.26	42.38	43.22	43.22	101,900
Sep 11, 2024	42.39	42.45	41.29	42.30	42.30	92,300
Sep 10, 2024	42.20	42.72	41.62	42.51	42.51	100,100
Sep 9, 2024	42.84	43.56	42.10	42.16	42.16	108,700
Sep 6, 2024	42.53	43.00	41.78	42.84	42.84	139,300
Sep 5, 2024	42.52	43.03	42.15	42.51	42.51	98,600
Sep 4, 2024	42.54	43.21	42.25	42.51	42.51	100,900
Sep 3, 2024	44.60	45.00	42.60	42.72	42.72	157,100
Aug 30, 2024	45.68	46.09	44.78	45.35	45.35	151,100
Aug 29, 2024	44.94	46.43	44.50	45.85	45.85	141,000
Aug 28, 2024	44.50	45.31	44.38	44.58	44.58	153,800
Aug 27, 2024	47.09	47.14	44.39	44.85	44.85	210,400
Aug 26, 2024	48.35	48.64	47.21	47.50	47.50	139,600
Aug 23, 2024	46.51	48.07	46.51	47.72	47.72	131,600
Aug 22, 2024	46.27	46.39	45.41	46.01	46.01	107,000
Aug 21, 2024	46.47	46.72	46.07	46.54	46.54	92,100
Aug 20, 2024	46.47	46.47	45.13	45.93	45.93	158,900
Aug 19, 2024	47.19	47.24	46.42	46.60	46.60	114,000
Aug 16, 2024	46.21	47.15	45.85	47.00	47.00	180,600
Aug 15, 2024	45.96	46.83	45.51	46.55	46.55	94,900
Aug 14, 2024	45.04	45.25	44.29	45.02	45.02	117,100
Aug 13, 2024	44.33	45.19	43.97	45.18	45.18	77,500
Aug 12, 2024	43.99	44.42	43.52	44.26	44.26	76,300
Aug 9, 2024	44.83	44.84	43.61	43.75	43.75	67,900
Aug 8, 2024	44.65	45.42	44.45	44.88	44.88	76,300
Aug 7, 2024	44.53	44.89	43.76	43.91	43.91	133,500
Aug 6, 2024	45.10	45.76	43.62	43.86	43.86	113,000
Aug 5, 2024	44.36	45.64	43.66	45.34	45.34	129,600
Aug 2, 2024	47.20	47.52	46.52	46.78	46.78	149,800
Aug 1, 2024	51.13	51.13	48.63	49.10	49.10	132,300
Jul 31, 2024	50.48	52.00	50.06	50.81	50.81	203,800
Jul 30, 2024	48.77	50.13	48.63	50.05	50.05	124,600
Jul 29, 2024	48.79	48.79	47.49	48.40	48.40	119,800
Jul 26, 2024	48.85	48.89	47.52	48.54	48.54	124,000
Jul 25, 2024	46.36	48.48	45.93	48.22	48.22	114,500
Jul 24, 2024	46.62	47.03	45.54	45.98	45.98	96,400
Jul 23, 2024	46.30	47.08	45.69	46.69	46.69	116,100
Jul 22, 2024	46.35	46.67	45.35	46.29	46.29	99,000
Jul 19, 2024	46.77	46.94	45.68	46.01	46.01	102,800
Jul 18, 2024	47.25	48.13	46.09	46.68	46.68	154,800
Jul 17, 2024	47.97	48.97	47.20	47.61	47.61	215,100
Jul 16, 2024	47.40	48.60	47.21	48.50	48.50	136,500
Jul 15, 2024	47.21	47.69	46.61	47.08	47.08	136,600
Jul 12, 2024	46.54	46.79	45.97	46.61	46.61	135,900
Jul 11, 2024	44.71	46.16	43.73	46.02	46.02	182,000
Jul 10, 2024	43.51	44.29	43.20	44.11	44.11	115,500
Jul 9, 2024	43.13	43.56	42.87	43.40	43.40	126,300
Jul 8, 2024	42.95	43.49	42.67	43.49	43.49	122,300
Jul 5, 2024	44.37	44.93	42.71	42.72	42.72	128,500
Jul 3, 2024	44.26	44.98	43.85	44.77	44.77	74,900
Jul 2, 2024	45.67	45.67	44.32	44.39	44.39	143,800
Jul 1, 2024	45.60	45.60	44.66	45.37	45.37	174,200
Jun 28, 2024	45.40	45.94	44.95	45.59	45.59	521,100
Jun 27, 2024	44.85	45.26	44.45	44.76	44.76	303,800
Jun 26, 2024	44.27	45.01	44.19	44.84	44.84	205,500
Jun 25, 2024	44.22	44.99	43.72	44.60	44.60	160,400
Jun 24, 2024	44.22	45.54	44.22	44.30	44.30	249,500
Jun 21, 2024	44.90	45.30	44.07	44.07	44.07	800,000
Jun 20, 2024	45.20	45.56	44.23	44.86	44.86	254,400
Jun 18, 2024	45.60	46.24	44.87	45.29	45.29	254,800
Jun 17, 2024	45.79	46.18	45.15	45.64	45.64	293,600
Jun 14, 2024	46.00	46.40	45.21	45.85	45.85	170,200
Jun 13, 2024	46.31	46.96	45.53	46.07	46.07	190,200
Jun 12, 2024	46.52	47.62	46.12	46.55	46.55	203,900
Jun 11, 2024	46.74	46.74	45.44	45.67	45.67	133,800
Jun 10, 2024	46.39	47.44	46.39	47.06	47.06	143,700
Jun 7, 2024	46.54	47.49	46.33	46.75	46.75	145,100
Jun 6, 2024	47.67	47.89	46.67	46.77	46.77	137,900
Jun 5, 2024	47.60	48.44	47.34	47.79	47.79	147,400
Jun 4, 2024	48.86	48.98	46.72	47.27	47.27	251,500
Jun 3, 2024	50.69	50.73	49.08	49.11	49.11	168,500
May 31, 2024	49.91	50.82	49.40	49.99	49.99	314,000
May 30, 2024	52.03	52.20	50.13	50.25	50.25	235,800
May 29, 2024	53.53	54.35	52.44	52.63	52.63	170,000
May 28, 2024	56.27	56.65	53.87	53.90	53.90	188,000
May 24, 2024	56.01	57.06	55.74	56.02	56.02	200,100
May 23, 2024	57.84	58.41	55.35	55.66	55.66	284,900
May 22, 2024	56.57	59.91	56.35	57.94	57.94	418,000
May 21, 2024	55.64	56.36	54.67	56.18	56.18	255,600
May 20, 2024	56.60	57.20	55.54	55.70	55.70	205,000
May 17, 2024	56.63	57.06	56.10	56.60	56.60	185,300
May 16, 2024	56.89	56.94	55.94	56.35	56.35	195,700
May 15, 2024	58.37	59.48	56.72	57.02	57.02	169,100
May 14, 2024	57.91	58.72	57.06	58.16	58.16	216,100
May 13, 2024	59.50	60.09	57.56	57.90	57.90	235,300
May 10, 2024	60.01	60.41	57.95	59.17	59.17	238,100

VHI Valhi, Inc.

17.55

-3.09%

LXU LSB Industries, Inc.

6.91

+1.77%

GPRE Green Plains Inc.

4.0700

+6.13%

WLKP Westlake Chemical Partners LP

23.07

-0.56%

MEOH Methanex Corporation

32.44

+0.37%

ASIX AdvanSix Inc.

23.11

-0.69%

TROX Tronox Holdings plc

5.25

+2.54%

OLN Olin Corporation

21.33

-0.37%

HUN Huntsman Corporation

12.05

+0.25%

BASFY BASF SE

12.12

+0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

REX American Resources Corporation (REX)

Related Tickers