5 DAY PERFORMANCE
+17.53%
1 MONTH PERFORMANCE
+4.53%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+4.68%
1 YEAR PERFORMANCE
+0.30%
REX American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.65 | $36.12 (-1.45%) | $36.72 | $35.78 | 77,713 | $629.52 M |
| 03/11/2025 | $36.71 | $36.44 (-0.74%) | $37.10 | $35.86 | 104,215 | $641.16 M |
| 03/10/2025 | $37.02 | $36.37 (-1.76%) | $37.43 | $36.35 | 103,700 | $639.93 M |
| 03/07/2025 | $37.57 | $37.13 (-1.17%) | $38.22 | $37.06 | 75,647 | $653.30 M |
| 03/06/2025 | $36.51 | $37.60 (2.99%) | $37.63 | $36.27 | 105,928 | $661.57 M |
| 03/05/2025 | $36.35 | $36.68 (0.91%) | $36.79 | $35.91 | 89,100 | $645.38 M |
| 03/04/2025 | $36.31 | $36.63 (0.88%) | $37.16 | $36.01 | 103,100 | $644.50 M |
| 03/03/2025 | $38.57 | $36.85 (-4.46%) | $38.57 | $36.55 | 103,100 | $648.38 M |
| 02/28/2025 | $38.50 | $38.62 (0.31%) | $38.82 | $38.01 | 127,300 | $679.52 M |
| 02/27/2025 | $39.29 | $38.93 (-0.92%) | $39.29 | $38.78 | 123,403 | $684.97 M |
| 02/26/2025 | $39.37 | $39.30 (-0.18%) | $39.66 | $39.00 | 64,600 | $691.48 M |
| 02/25/2025 | $40.57 | $39.62 (-2.34%) | $40.57 | $39.58 | 97,929 | $697.11 M |
| 02/24/2025 | $41.28 | $40.49 (-1.91%) | $41.58 | $40.40 | 136,100 | $712.42 M |
| 02/21/2025 | $42.03 | $41.27 (-1.81%) | $42.07 | $40.96 | 126,500 | $726.15 M |
| 02/20/2025 | $43.34 | $41.69 (-3.81%) | $43.34 | $41.51 | 83,500 | $733.54 M |
| 02/19/2025 | $42.93 | $43.46 (1.23%) | $44.07 | $42.93 | 151,948 | $764.68 M |
| 02/18/2025 | $43.89 | $43.23 (-1.5%) | $44.10 | $43.19 | 101,609 | $760.63 M |
| 02/14/2025 | $43.07 | $43.49 (0.98%) | $43.76 | $42.98 | 93,319 | $765.21 M |
| 02/13/2025 | $42.16 | $43.00 (1.99%) | $43.49 | $41.87 | 129,900 | $756.59 M |
| 02/12/2025 | $41.38 | $41.75 (0.89%) | $42.17 | $41.34 | 140,902 | $734.59 M |
| 02/11/2025 | $42.21 | $41.99 (-0.52%) | $43.19 | $41.89 | 185,735 | $738.81 M |
| 02/10/2025 | $40.57 | $42.24 (4.12%) | $42.30 | $40.44 | 196,211 | $743.21 M |
| 02/07/2025 | $41.95 | $40.39 (-3.72%) | $42.06 | $40.30 | 111,200 | $710.66 M |
| 02/06/2025 | $42.21 | $42.15 (-0.14%) | $42.44 | $41.67 | 98,900 | $741.63 M |
| 02/05/2025 | $42.07 | $42.15 (0.19%) | $42.52 | $41.77 | 87,311 | $741.63 M |
| 02/04/2025 | $40.88 | $42.18 (3.18%) | $42.32 | $40.76 | 113,700 | $742.16 M |
| 02/03/2025 | $41.31 | $41.32 (0.02%) | $42.46 | $41.15 | 146,339 | $727.03 M |
| 01/31/2025 | $42.25 | $41.72 (-1.25%) | $42.25 | $41.31 | 107,733 | $734.06 M |
| 01/30/2025 | $42.42 | $42.36 (-0.14%) | $42.64 | $41.87 | 100,600 | $745.32 M |
| 01/29/2025 | $41.11 | $41.95 (2.04%) | $42.05 | $41.11 | 95,737 | $738.11 M |
| 01/28/2025 | $41.86 | $41.45 (-0.98%) | $41.96 | $41.12 | 107,400 | $729.31 M |
| 01/27/2025 | $41.08 | $41.65 (1.39%) | $42.32 | $40.67 | 126,225 | $732.83 M |
| 01/24/2025 | $41.50 | $41.04 (-1.11%) | $41.50 | $40.94 | 150,120 | $722.10 M |
| 01/23/2025 | $41.05 | $41.20 (0.37%) | $41.42 | $40.91 | 154,100 | $724.91 M |
| 01/22/2025 | $41.02 | $41.20 (0.44%) | $41.70 | $40.62 | 180,600 | $724.91 M |
| 01/21/2025 | $41.53 | $41.43 (-0.24%) | $41.66 | $41.20 | 88,500 | $728.96 M |
| 01/17/2025 | $41.98 | $41.74 (-0.57%) | $42.12 | $41.40 | 120,925 | $734.42 M |
| 01/16/2025 | $42.74 | $41.91 (-1.94%) | $42.81 | $41.33 | 128,800 | $737.41 M |
| 01/15/2025 | $42.94 | $43.02 (0.19%) | $43.12 | $42.59 | 78,900 | $756.94 M |
| 01/14/2025 | $42.41 | $42.12 (-0.68%) | $42.72 | $41.81 | 97,705 | $741.10 M |
| 01/13/2025 | $42.76 | $42.22 (-1.26%) | $42.86 | $41.14 | 145,538 | $742.86 M |
| 01/10/2025 | $43.90 | $42.74 (-2.64%) | $44.40 | $42.49 | 154,107 | $752.01 M |
| 01/08/2025 | $44.16 | $43.85 (-0.7%) | $44.66 | $43.67 | 135,949 | $771.54 M |
| 01/07/2025 | $43.72 | $44.13 (0.94%) | $44.45 | $43.40 | 154,201 | $776.47 M |
| 01/06/2025 | $43.39 | $43.64 (0.58%) | $44.35 | $43.21 | 151,900 | $767.85 M |
| 01/03/2025 | $43.17 | $43.24 (0.16%) | $43.50 | $42.76 | 114,290 | $760.81 M |
| 01/02/2025 | $42.19 | $42.71 (1.23%) | $42.75 | $42.04 | 119,392 | $751.48 M |
| 12/31/2024 | $41.84 | $41.69 (-0.36%) | $42.57 | $41.54 | 125,481 | $733.54 M |
| 12/30/2024 | $41.52 | $41.57 (0.12%) | $41.98 | $41.02 | 109,000 | $731.42 M |
| 12/27/2024 | $41.25 | $41.57 (0.78%) | $41.68 | $41.01 | 125,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
