REX American Resources Corporation (REX)

Historical Prices For REX American Resources Corporation (REX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.00	39.16	37.53	38.31	220,901	38.31
4/01/2025	37.26	39.12	37.26	38.42	192,088	38.42
3/31/2025	37.69	37.95	37.11	37.57	192,240	37.57
3/28/2025	39.16	39.33	37.55	37.90	232,437	37.90
3/27/2025	38.46	40.15	38.46	39.42	145,219	39.42
3/26/2025	39.99	39.99	38.03	38.61	198,566	38.61
3/25/2025	36.86	37.29	36.49	36.61	113,603	36.61
3/24/2025	37.41	37.96	36.78	36.91	118,196	36.91
3/21/2025	36.22	36.89	35.80	36.71	365,448	36.71
3/20/2025	36.33	36.92	36.29	36.66	78,432	36.66
3/19/2025	36.46	36.90	36.14	36.76	86,236	36.76
3/18/2025	36.67	37.05	36.05	36.36	109,353	36.36
3/17/2025	35.96	36.84	35.88	36.67	157,259	36.67
3/14/2025	36.26	36.26	35.65	36.12	92,807	36.12
3/13/2025	36.39	36.53	35.40	35.87	88,601	35.87
3/12/2025	36.65	36.72	35.78	36.12	77,713	36.12
3/11/2025	36.71	37.09	35.86	36.44	104,215	36.44
3/10/2025	37.02	37.43	36.34	36.37	103,655	36.37
3/07/2025	37.57	38.22	37.06	37.13	75,647	37.13
3/06/2025	36.51	37.63	36.27	37.60	105,928	37.60
3/05/2025	36.35	36.79	35.91	36.68	89,080	36.68
3/04/2025	36.31	37.16	36.01	36.63	103,074	36.63
3/03/2025	38.57	38.57	36.55	36.85	103,061	36.85
2/28/2025	38.50	38.82	38.01	38.62	127,299	38.62
2/27/2025	39.29	39.29	38.78	38.93	123,403	38.93
2/26/2025	39.37	39.66	39.00	39.30	64,596	39.30
2/25/2025	40.57	40.57	39.58	39.62	97,929	39.62
2/24/2025	41.28	41.58	40.40	40.49	136,065	40.49
2/21/2025	42.03	42.03	40.96	41.27	126,498	41.27
2/20/2025	43.34	43.34	41.51	41.69	83,468	41.69
2/19/2025	42.93	44.06	42.93	43.46	151,948	43.46
2/18/2025	43.89	44.10	43.19	43.23	101,609	43.23
2/14/2025	43.07	43.76	42.98	43.49	93,319	43.49
2/13/2025	42.16	43.49	41.87	43.00	129,882	43.00
2/12/2025	41.38	42.17	41.34	41.75	140,902	41.75
2/11/2025	42.21	43.19	41.89	41.99	185,735	41.99
2/10/2025	40.57	42.30	40.44	42.24	196,211	42.24
2/07/2025	41.95	42.06	40.30	40.39	111,182	40.39
2/06/2025	42.21	42.44	41.67	42.15	98,866	42.15
2/05/2025	42.07	42.52	41.77	42.15	87,311	42.15
2/04/2025	40.88	42.32	40.76	42.18	113,655	42.18
2/03/2025	41.31	42.46	41.15	41.32	146,327	41.32
1/31/2025	42.25	42.25	41.31	41.72	107,733	41.72
1/30/2025	42.42	42.64	41.87	42.36	100,597	42.36
1/29/2025	41.11	42.05	41.11	41.95	95,737	41.95
1/28/2025	41.86	41.96	41.12	41.45	107,370	41.45
1/27/2025	41.08	42.32	40.67	41.65	126,213	41.65
1/24/2025	41.50	41.50	40.94	41.04	150,120	41.04
1/23/2025	41.05	41.42	40.91	41.20	154,096	41.20
1/22/2025	41.02	41.70	40.62	41.20	180,589	41.20
1/21/2025	41.53	41.66	41.20	41.43	88,480	41.43
1/17/2025	41.98	42.12	41.40	41.74	120,925	41.74
1/16/2025	42.74	42.81	41.33	41.91	128,772	41.91
1/15/2025	42.94	43.12	42.59	43.02	78,869	43.02
1/14/2025	42.41	42.72	41.81	42.12	97,705	42.12
1/13/2025	42.76	42.86	41.13	42.22	145,538	42.22
1/10/2025	43.90	44.40	42.49	42.74	154,107	42.74
1/08/2025	44.16	44.66	43.67	43.85	135,949	43.85
1/07/2025	43.72	44.45	43.40	44.13	154,201	44.13
1/06/2025	43.39	44.35	43.21	43.64	151,898	43.64
1/03/2025	43.17	43.50	42.76	43.24	114,290	43.24