Dark

REX
REX American Resources Corp.
stock NYSE

At Close

Sep 22, 2026 3:59:56 PM EDT

44.34USD+2.805%(+1.21)260,237

37.62Bid 50.89Ask 13.27Spread

Pre-market

Sep 21, 2026 8:50:30 AM EDT

43.26USD+0.301%(+0.13)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

44.25USD-0.203%(-0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	43.5800	44.6300	43.1700	44.3400	+2.805%	260,237	0.000%
2026-09-21	43.3400	44.4200	43.1100	43.1300	-0.231%	256,473	+2.805%
2026-09-18	42.9900	43.2600	42.1800	43.2300	+1.146%	701,765	+2.568%
2026-09-17	42.1600	43.3500	41.9100	42.7400	+0.945%	221,350	+3.744%
2026-09-16	41.8500	42.3600	41.1950	42.3400	-0.047%	173,294	+4.724%
2026-09-15	41.6200	42.4300	41.3900	42.3600	+1.026%	219,577	+4.674%
2026-09-14	42.1000	42.6925	41.2700	41.9300	+0.745%	172,286	+5.748%
2026-09-11	42.1600	42.5600	41.2000	41.6200	-1.211%	156,292	+6.535%
2026-09-10	43.3500	43.4300	42.1100	42.1300	-1.427%	162,801	+5.246%
2026-09-09	43.0900	43.5900	42.1750	42.7400	+0.282%	216,101	+3.744%
2026-09-08	41.7500	43.4200	41.5900	42.6200	+2.798%	231,564	+4.036%
2026-09-04	41.7800	42.1100	41.2000	41.4600	-0.384%	159,234	+6.946%
2026-09-03	42.8000	43.2900	41.1100	41.6200	-2.757%	332,525	+6.535%
2026-09-02	39.9900	42.9500	39.9900	42.8000	+1.929%	252,266	+3.598%
2026-09-01	41.2200	42.0868	39.6979	41.9900	+2.215%	226,489	+5.597%
2026-08-31	41.8400	41.8400	40.1700	41.0800	-0.653%	143,699	+7.936%
2026-08-28	41.0200	41.5100	40.0650	41.3500	+0.903%	126,879	+7.231%
2026-08-27	42.3600	42.7050	40.7800	40.9800	-3.667%	150,618	+8.199%
2026-08-26	41.0800	42.8500	41.0800	42.5400	+2.481%	195,784	+4.231%
2026-08-25	42.1800	42.2100	41.4500	41.5100	-2.099%	119,577	+6.818%
2026-08-24	44.4900	44.9000	42.3200	42.4000	-5.082%	138,538	+4.575%
2026-08-21	44.7000	45.1000	44.0300	44.6700	+0.631%	141,939	-0.739%
2026-08-20	44.1500	44.7800	43.9200	44.3900	+1.185%	141,194	-0.113%
2026-08-19	44.5000	45.0000	43.7900	43.8700	-0.567%	127,040	+1.071%
2026-08-18	45.4100	45.4600	44.0300	44.1200	-2.238%	180,635	+0.499%
2026-08-17	44.6300	45.4300	44.5850	45.1300	+1.211%	154,179	-1.750%
2026-08-14	44.0500	44.8200	43.9250	44.5900	+2.060%	133,646	-0.561%
2026-08-13	43.6700	44.1000	43.5800	43.6900	-0.046%	143,249	+1.488%
2026-08-12	42.9600	43.9000	42.8600	43.7100	+0.830%	136,245	+1.441%
2026-08-11	43.6200	44.0000	43.1900	43.3500	+0.162%	168,178	+2.284%
2026-08-10	42.8000	43.9500	42.7800	43.2800	+1.121%	188,095	+2.449%
2026-08-07	43.2500	44.3800	42.5000	42.8000	-1.132%	131,221	+3.598%
2026-08-06	44.1800	44.5200	43.0050	43.2900	-1.859%	209,019	+2.426%
2026-08-05	44.6400	44.6500	43.2721	44.1100	-0.743%	281,952	+0.521%
2026-08-04	43.0100	44.5350	42.6000	44.4400	+3.013%	184,259	-0.225%
2026-08-03	42.3800	43.2750	42.1100	43.1400	+0.232%	190,632	+2.782%
2026-07-31	43.7900	43.7900	42.8100	43.0400	-1.578%	134,825	+3.020%
2026-07-30	42.3300	44.0250	42.3300	43.7300	+3.577%	154,570	+1.395%
2026-07-29	43.3100	43.4950	41.6850	42.2200	-0.542%	189,199	+5.021%
2026-07-28	44.0800	44.1300	42.4200	42.4500	-2.994%	168,533	+4.452%
2026-07-27	44.0000	44.4950	43.4000	43.7600	-1.464%	144,160	+1.325%
2026-07-24	45.1000	45.3000	44.2600	44.4100	-2.030%	126,744	-0.158%
2026-07-23	46.9400	47.2800	45.2200	45.3300	-3.100%	195,560	-2.184%
2026-07-22	47.1100	47.4200	46.4400	46.7800	-0.383%	130,513	-5.216%
2026-07-21	46.2700	47.5471	46.1750	46.9600	+1.733%	152,411	-5.579%
2026-07-20	47.1900	47.2400	46.0400	46.1600	-2.451%	134,137	-3.943%
2026-07-17	46.4800	48.0100	45.6781	47.3200	+2.646%	166,534	-6.298%
2026-07-16	45.8500	46.9900	45.8500	46.1000	+0.414%	163,035	-3.818%
2026-07-15	47.2400	47.2400	45.6500	45.9100	-2.444%	138,840	-3.420%
2026-07-14	48.1300	48.1300	46.9350	47.0600	-1.259%	184,411	-5.780%
2026-07-13	47.7100	48.3000	47.0979	47.6600	+1.189%	170,688	-6.966%
2026-07-10	46.9600	47.5100	46.6800	47.1000	+0.512%	118,733	-5.860%
2026-07-09	47.4100	47.9600	46.2500	46.8600	-1.327%	161,503	-5.378%
2026-07-08	46.3100	47.6800	46.3100	47.4900	+3.060%	232,937	-6.633%
2026-07-07	45.6600	46.2750	44.9800	46.0800	+1.275%	137,456	-3.776%
2026-07-06	44.9800	45.8600	44.9800	45.5000	+1.156%	111,726	-2.549%
2026-07-02	45.6100	46.2700	44.7650	44.9800	-1.143%	108,063	-1.423%
2026-07-01	45.0800	46.0050	44.9100	45.5000	+0.775%	162,605	-2.549%
2026-06-30	45.1800	45.8000	44.7050	45.1500	+1.029%	165,106	-1.794%
2026-06-29	44.2300	45.1900	43.9000	44.6900	+1.292%	249,946	-0.783%
2026-06-26	43.2500	44.1800	43.1200	44.1200	+1.636%	945,358	+0.499%
2026-06-25	42.8500	43.6200	42.4750	43.4100	+0.231%	148,362	+2.142%
2026-06-24	42.3900	43.6000	42.2300	43.3100	+0.092%	168,856	+2.378%
2026-06-23	43.7100	44.1600	43.2500	43.2700	-1.592%	161,262	+2.473%
2026-06-22	43.9500	44.5740	42.3400	43.9700	+0.297%	242,414	+0.841%
2026-06-18	43.5800	43.9600	42.8600	43.8400	+1.317%	490,888	+1.141%
2026-06-17	43.7200	44.3400	43.1229	43.2700	-0.939%	311,882	+2.473%
2026-06-16	42.9000	43.7000	42.6400	43.6800	+1.652%	192,560	+1.511%
2026-06-15	43.0300	43.6800	42.3000	42.9700	-2.208%	185,767	+3.188%
2026-06-12	42.6000	44.1700	42.6000	43.9400	+2.186%	136,354	+0.910%
2026-06-11	44.0600	44.3550	42.6500	43.0000	-1.894%	138,673	+3.116%
2026-06-10	44.6700	44.8500	43.6700	43.8300	-0.815%	166,334	+1.164%
2026-06-09	44.5500	45.4600	43.4200	44.1900	-1.340%	176,917	+0.339%
2026-06-08	45.9600	46.4300	44.3900	44.7900	-0.289%	249,005	-1.005%
2026-06-05	45.9100	46.8600	44.6900	44.9200	-2.348%	132,433	-1.291%
2026-06-04	45.7500	46.4400	45.2300	46.0000	-0.605%	162,217	-3.609%
2026-06-03	48.3100	48.8300	46.1600	46.2800	-4.242%	233,330	-4.192%
2026-06-02	49.2200	49.6900	47.7501	48.3300	-2.146%	177,166	-8.256%
2026-06-01	47.4600	49.7600	46.8800	49.3900	+5.624%	181,951	-10.225%
2026-05-29	48.0500	48.0600	45.4201	46.7600	-3.108%	287,949	-5.175%
2026-05-28	48.9900	48.9900	44.5000	48.2600	-1.871%	489,163	-8.123%
2026-05-27	47.5900	49.5450	47.1000	49.1800	+1.675%	206,801	-9.841%
2026-05-26	48.0600	49.0600	47.1100	48.3700	-0.820%	178,507	-8.332%
2026-05-22	48.2700	49.3900	48.2500	48.7700	+0.495%	138,336	-9.083%
2026-05-21	48.9300	49.6650	47.9350	48.5300	-0.513%	206,312	-8.634%
2026-05-20	49.9300	50.0950	48.0900	48.7800	-1.135%	164,554	-9.102%
2026-05-19	50.2400	51.1100	49.2900	49.3400	-1.850%	155,991	-10.134%
2026-05-18	50.0400	51.1393	49.7000	50.2700	+0.419%	126,386	-11.796%
2026-05-15	49.3100	50.3400	48.8250	50.0600	+1.645%	136,895	-11.426%
2026-05-14	49.1500	49.7893	48.8500	49.2500	+1.212%	109,033	-9.970%
2026-05-13	49.5100	49.9145	47.9700	48.6600	-1.398%	171,223	-8.878%
2026-05-12	49.6400	49.9500	48.8100	49.3500	-0.101%	145,163	-10.152%
2026-05-11	50.2400	51.0150	49.3000	49.4000	-0.564%	125,417	-10.243%
2026-05-08	48.5850	50.2300	48.3550	49.6800	+2.054%	127,589	-10.749%
2026-05-07	47.9700	48.9300	47.0302	48.6800	+1.374%	192,812	-8.915%
2026-05-06	50.3100	50.3100	47.5600	48.0200	-6.083%	208,234	-7.663%
2026-05-05	51.1300	53.3599	51.1000	51.1300	-0.059%	146,764	-13.280%
2026-05-04	49.9800	51.3600	49.4900	51.1600	+2.381%	171,531	-13.331%
2026-05-01	48.4300	50.1050	48.4300	49.9700	+3.031%	135,666	-11.267%
2026-04-30	47.8700	48.9099	47.7600	48.5000	+0.186%	185,897	-8.577%
2026-04-29	47.6000	48.8300	47.3000	48.4100	+2.390%	138,948	-8.407%
2026-04-28	47.1900	47.9600	46.7400	47.2800	+0.063%	119,712	-6.218%
2026-04-27	47.1100	47.5700	46.5300	47.2500	+1.091%	139,196	-6.159%
2026-04-24	46.3300	46.7500	45.5850	46.7400	+0.408%	149,328	-5.135%
2026-04-23	45.7300	46.8500	45.2900	46.5500	+2.533%	171,146	-4.748%
2026-04-22	45.2100	45.4050	44.6650	45.4000	+1.001%	141,784	-2.335%
2026-04-21	43.8500	45.2700	43.6750	44.9500	+2.837%	175,655	-1.357%
2026-04-20	43.2000	44.2300	43.1109	43.7100	+1.533%	171,361	+1.441%
2026-04-17	42.5800	43.0600	41.3800	43.0500	-1.193%	407,500	+2.997%
2026-04-16	43.0100	43.7250	42.3647	43.5700	+1.067%	223,177	+1.767%
2026-04-15	42.8100	43.4300	42.4800	43.1100	+0.163%	116,458	+2.853%
2026-04-14	42.6800	43.0600	42.1000	43.0400	-0.093%	176,582	+3.020%
2026-04-13	44.7400	44.8750	42.6800	43.0800	-2.556%	200,193	+2.925%
2026-04-10	44.0200	44.3000	43.3500	44.2100	-0.158%	129,967	+0.294%
2026-04-09	44.6800	45.3200	43.9300	44.2800	-0.561%	194,219	+0.136%
2026-04-08	44.5600	45.4500	43.0502	44.5300	-2.921%	292,582	-0.427%
2026-04-07	45.1200	45.9800	45.0400	45.8700	+1.911%	227,779	-3.336%
2026-04-06	44.9900	45.3900	44.6100	45.0100	-0.881%	241,014	-1.489%
2026-04-02	45.0500	45.9000	44.4600	45.4100	+2.137%	196,103	-2.356%
2026-04-01	44.6300	45.1000	41.9700	44.4600	-2.436%	328,468	-0.270%
2026-03-31	47.9800	48.6600	44.9700	45.5700	-4.345%	383,090	-2.699%
2026-03-30	48.6400	48.6400	45.8100	47.6400	-0.189%	378,441	-6.927%
2026-03-27	44.4400	47.7400	43.9800	47.7300	+8.280%	400,311	-7.102%
2026-03-26	40.5600	45.0000	40.5600	44.0800	+6.525%	360,148	+0.590%
2026-03-25	40.8200	41.4200	40.2800	41.3800	+1.521%	188,263	+7.153%
2026-03-24	39.0500	41.1500	38.9100	40.7600	+3.426%	228,094	+8.783%
2026-03-23	38.8000	39.9600	38.7100	39.4100	+1.808%	260,363	+12.510%
2026-03-20	40.8800	40.8800	38.3800	38.7100	-4.843%	774,625	+14.544%
2026-03-19	40.7400	41.7500	40.2600	40.6800	-0.392%	192,571	+8.997%
2026-03-18	41.2100	41.7900	40.5300	40.8400	-0.826%	229,232	+8.570%
2026-03-17	40.5300	41.4859	40.5300	41.1800	+2.847%	158,535	+7.674%
2026-03-16	40.2500	41.1199	39.7700	40.0400	-0.719%	188,328	+10.739%
2026-03-13	39.8400	40.6700	38.8300	40.3300	+1.972%	236,448	+9.943%
2026-03-12	39.3900	40.3600	39.1150	39.5500	-0.277%	224,453	+12.111%
2026-03-11	37.7900	39.8500	37.7100	39.6600	+4.231%	208,695	+11.800%
2026-03-10	37.3400	38.6700	36.9400	38.0500	+1.874%	208,095	+16.531%
2026-03-09	37.2600	38.1500	36.7150	37.3500	-0.080%	177,764	+18.715%
2026-03-06	36.8700	37.6600	36.0900	37.3800	+0.241%	143,361	+18.620%
2026-03-05	37.3500	37.6000	36.6800	37.2900	-0.666%	129,527	+18.906%
2026-03-04	36.1600	37.8300	35.9900	37.5400	+3.788%	147,883	+18.114%
2026-03-03	35.6000	36.5100	34.4800	36.1700	+0.893%	150,300	+22.588%
2026-03-02	36.0700	36.3599	34.8993	35.8500	+0.816%	162,521	+23.682%
2026-02-27	35.4100	35.6300	34.8500	35.5600	-0.531%	196,949	+24.691%
2026-02-26	35.1400	35.7600	34.8300	35.7500	+1.736%	131,389	+24.028%
2026-02-25	34.6200	35.1800	34.2100	35.1400	+2.300%	112,376	+26.181%
2026-02-24	33.9300	34.3500	33.7000	34.3500	+1.537%	145,742	+29.083%
2026-02-23	34.3800	34.5100	33.1100	33.8300	-1.024%	168,584	+31.067%
2026-02-20	33.8100	34.2200	33.5800	34.1800	+0.176%	308,751	+29.725%
2026-02-19	33.4600	34.2200	33.3550	34.1200	+1.820%	160,163	+29.953%
2026-02-18	33.3600	33.9400	33.1100	33.5100	+1.239%	129,638	+32.319%
2026-02-17	33.3300	33.3800	32.6300	33.1000	-0.211%	156,955	+33.958%
2026-02-13	32.6500	33.4900	32.2700	33.1700	+0.851%	143,433	+33.675%
2026-02-12	35.8900	36.0000	32.8200	32.8900	-7.820%	161,340	+34.813%
2026-02-11	35.6100	36.2800	35.2500	35.6800	+1.623%	194,554	+24.271%
2026-02-10	35.3000	35.5300	35.0350	35.1100	-0.707%	215,332	+26.289%
2026-02-09	35.6800	35.9150	35.1750	35.3600	-0.506%	185,293	+25.396%
2026-02-06	35.0000	36.1800	34.6100	35.5400	+2.746%	212,248	+24.761%
2026-02-05	34.2800	34.9000	34.0050	34.5900	+0.669%	198,250	+28.187%
2026-02-04	34.7800	35.2500	34.0150	34.3600	-0.463%	134,977	+29.045%
2026-02-03	34.1600	34.5500	32.6950	34.5200	+0.612%	210,940	+28.447%
2026-02-02	33.4800	34.7400	33.4800	34.3100	+1.479%	149,221	+29.233%
2026-01-30	33.9200	34.2500	33.2500	33.8100	-1.658%	279,577	+31.145%
2026-01-29	33.9100	34.4500	33.5500	34.3800	+2.321%	188,397	+28.970%
2026-01-28	33.7100	34.0666	33.3500	33.6000	+0.418%	129,396	+31.964%
2026-01-27	33.2900	33.7900	33.1520	33.4600	+0.180%	127,110	+32.516%
2026-01-26	34.1300	34.1300	33.3600	33.4000	-1.765%	109,600	+32.754%
2026-01-23	34.6300	34.9250	33.9350	34.0000	-1.620%	110,759	+30.412%
2026-01-22	34.9600	35.1799	34.5550	34.5600	-1.229%	149,968	+28.299%
2026-01-21	33.7800	35.2199	33.7800	34.9900	+4.354%	151,543	+26.722%
2026-01-20	33.4100	33.8400	33.1500	33.5300	-0.179%	130,962	+32.240%
2026-01-16	33.7300	33.9186	33.0200	33.5900	-0.445%	193,291	+32.004%
2026-01-15	33.3900	33.8500	33.2300	33.7400	+1.018%	148,441	+31.417%
2026-01-14	33.7600	34.0300	33.1000	33.4000	-0.566%	144,061	+32.754%
2026-01-13	33.7100	34.0400	33.3300	33.5900	+0.149%	132,797	+32.004%
2026-01-12	32.9400	33.7600	32.6800	33.5400	+1.329%	155,243	+32.200%
2026-01-09	32.7800	33.6000	32.0101	33.1000	+1.223%	162,764	+33.958%
2026-01-08	31.8800	32.7350	31.7100	32.7000	+2.572%	134,005	+35.596%
2026-01-07	32.0000	32.2100	31.2600	31.8800	-0.499%	168,512	+39.084%
2026-01-06	31.6600	32.1450	31.3000	32.0400	+0.376%	224,404	+38.390%
2026-01-05	32.5000	33.4117	31.6800	31.9200	-1.481%	209,929	+38.910%
2026-01-02	32.2100	32.8200	31.9007	32.4000	+0.248%	183,645	+36.852%
2025-12-31	32.7400	32.8500	32.0600	32.3200	-1.253%	141,100	+37.191%
2025-12-30	33.4700	33.7900	32.7200	32.7300	-1.623%	189,593	+35.472%
2025-12-29	34.0200	34.2000	33.2000	33.2700	-2.662%	170,766	+33.273%
2025-12-26	34.0500	34.2600	33.6400	34.1800	+0.146%	140,420	+29.725%
2025-12-24	34.2300	34.3300	33.6800	34.1300	-0.583%	69,701	+29.915%
2025-12-23	34.3600	34.6950	34.0800	34.3300	-0.087%	209,435	+29.158%
2025-12-22	34.1500	34.9700	33.8300	34.3600	+1.327%	220,110	+29.045%
2025-12-19	33.7600	34.0100	33.3200	33.9100	0.000%	910,135	+30.758%
2025-12-18	34.2200	34.4600	33.7400	33.9100	-0.440%	161,695	+30.758%
2025-12-17	32.9800	34.3350	32.9800	34.0600	+2.838%	246,153	+30.182%
2025-12-16	33.3300	33.7100	32.9850	33.1200	-1.311%	223,524	+33.877%
2025-12-15	33.6700	34.2500	33.2400	33.5600	+0.539%	166,240	+32.122%
2025-12-12	33.4500	34.6600	33.0400	33.3800	+0.210%	215,475	+32.834%
2025-12-11	33.1900	34.5100	33.0900	33.3100	+0.030%	275,069	+33.113%
2025-12-10	32.3900	33.8100	32.2400	33.3000	+2.179%	248,451	+33.153%
2025-12-09	31.9300	33.7100	31.9300	32.5900	+0.960%	273,822	+36.054%
2025-12-08	33.6800	35.0000	32.2000	32.2800	-4.157%	303,823	+37.361%
2025-12-05	34.5300	35.9199	33.1616	33.6800	-3.964%	296,019	+31.651%
2025-12-04	35.2200	36.5000	32.8200	35.0700	+4.687%	278,998	+26.433%
2025-12-03	33.6700	33.7800	33.0950	33.5000	-0.564%	190,777	+32.358%
2025-12-02	33.5400	33.7400	32.3364	33.6900	+0.959%	258,878	+31.612%
2025-12-01	32.9900	33.3900	32.8900	33.3700	+1.152%	162,388	+32.874%
2025-11-28	32.9500	33.1899	32.4550	32.9900	-0.030%	67,585	+34.404%
2025-11-26	32.4600	33.5600	32.4600	33.0000	+0.948%	344,013	+34.364%
2025-11-25	31.8300	32.9300	31.8300	32.6900	+2.766%	233,176	+35.638%
2025-11-24	32.3900	32.6100	31.7400	31.8100	-1.639%	199,659	+39.390%
2025-11-21	31.7500	32.5500	31.7100	32.3400	+2.051%	302,656	+37.106%
2025-11-20	32.2900	32.8800	31.5600	31.6900	-1.185%	147,531	+39.918%
2025-11-19	31.7600	32.3700	31.2300	32.0700	+0.156%	125,448	+38.260%
2025-11-18	32.0700	32.2768	31.8400	32.0200	-0.435%	128,230	+38.476%
2025-11-17	33.1900	33.4800	32.0900	32.1600	-3.220%	115,121	+37.873%
2025-11-14	32.6100	33.3700	32.2600	33.2300	+1.683%	104,659	+33.434%
2025-11-13	33.3000	33.5900	32.2500	32.6800	-1.832%	133,756	+35.679%
2025-11-12	33.7000	33.9100	33.2450	33.2900	-1.275%	194,425	+33.193%
2025-11-11	32.8700	33.9650	32.7200	33.7200	+2.399%	176,662	+31.495%
2025-11-10	32.4300	33.3300	32.0700	32.9300	+2.778%	145,087	+34.649%
2025-11-07	31.7600	32.2400	31.0000	32.0400	+1.041%	136,478	+38.390%
2025-11-06	32.3100	32.6700	31.6900	31.7100	-1.948%	116,493	+39.830%
2025-11-05	31.8700	32.7900	31.7500	32.3400	+1.858%	161,308	+37.106%
2025-11-04	31.9700	32.1650	31.4624	31.7500	-1.611%	137,062	+39.654%
2025-11-03	32.2600	32.3790	31.1429	32.2700	+0.749%	169,653	+37.403%
2025-10-31	31.8700	32.3300	31.7400	32.0300	+0.125%	132,657	+38.433%
2025-10-30	31.7300	32.2600	31.5200	31.9900	+0.629%	137,638	+38.606%
2025-10-29	31.9700	32.6000	31.7000	31.7900	-0.563%	169,566	+39.478%
2025-10-28	31.4800	32.1200	31.4800	31.9700	+0.566%	153,391	+38.693%
2025-10-27	32.0300	32.3400	31.6400	31.7900	-0.966%	159,767	+39.478%
2025-10-24	32.1500	32.4300	31.7000	32.1000	+0.785%	105,190	+38.131%
2025-10-23	31.6300	32.1900	31.5200	31.8500	+1.790%	138,140	+39.215%
2025-10-22	31.1200	31.3000	30.4600	31.2900	+1.033%	205,091	+41.707%
2025-10-21	32.3600	32.4574	30.7700	30.9700	-4.325%	152,026	+43.171%
2025-10-20	32.2500	32.8200	32.0500	32.3700	+1.093%	169,275	+36.979%
2025-10-17	32.2200	32.4050	31.5200	32.0200	-0.959%	307,831	+38.476%
2025-10-16	33.3400	33.7700	32.2200	32.3300	-3.058%	181,468	+37.148%
2025-10-15	33.1800	33.6500	32.5100	33.3500	+1.460%	249,569	+32.954%
2025-10-14	31.5300	32.9450	31.5300	32.8700	+3.724%	191,932	+34.895%
2025-10-13	30.8800	32.0100	30.5100	31.6900	+3.596%	181,205	+39.918%
2025-10-10	30.3200	30.8400	30.3100	30.5900	+0.065%	178,092	+44.949%
2025-10-09	31.0700	31.4500	30.4100	30.5700	-1.514%	147,636	+45.044%
2025-10-08	31.5200	31.7850	30.8300	31.0400	-1.272%	148,691	+42.848%
2025-10-07	31.9500	32.0250	31.1550	31.4400	-1.811%	142,239	+41.031%
2025-10-06	31.8300	32.8250	31.7650	32.0200	+1.233%	174,587	+38.476%
2025-10-03	31.4000	32.3000	31.0150	31.6300	+1.248%	201,193	+40.183%
2025-10-02	30.6500	31.2400	30.4900	31.2400	+1.429%	144,605	+41.933%
2025-10-01	30.6200	30.9900	30.4330	30.8000	+0.588%	149,601	+43.961%
2025-09-30	30.6300	30.7750	30.4200	30.6200	-0.584%	150,887	+44.807%
2025-09-29	30.9300	31.1000	30.3000	30.8000	-1.060%	212,240	+43.961%
2025-09-26	30.7900	31.1300	30.5150	31.1300	+1.170%	158,923	+42.435%
2025-09-25	30.6100	31.1000	30.4200	30.7700	-0.195%	141,694	+44.101%
2025-09-24	30.8000	31.4980	30.7800	30.8300	+0.785%	182,814	+43.821%
2025-09-23	30.7500	31.0800	30.4900	30.5900	+0.229%	145,032	+44.949%
2025-09-22	30.4700	30.8700	30.2500	30.5200	-0.033%	156,894	+45.282%
2025-09-19	30.8900	31.0800	30.1500	30.5300	-0.877%	672,876	+45.234%
2025-09-18	30.2000	31.2300	30.1500	30.8000	+2.394%	222,803	+43.961%
2025-09-17	30.5800	30.9550	30.0200	30.0800	-1.248%	356,504	+47.407%
2025-09-16	30.5700	31.5150	30.3200	30.4600	-0.295%	288,304	+45.568%
2025-09-15	30.4950	31.0150	30.3250	30.5500	+0.444%	263,260	+45.139%
2025-09-12	30.7500	31.1475	30.1950	30.4150	-1.458%	229,912	+45.783%
2025-09-11	30.2950	30.9200	30.2950	30.8650	+1.263%	234,336	+43.658%
2025-09-10	30.4750	30.7450	30.2250	30.4800	-0.082%	326,546	+45.472%
2025-09-09	30.7750	31.2900	30.4500	30.5050	-1.597%	222,910	+45.353%
2025-09-08	31.1050	31.2875	30.5200	31.0000	+0.535%	210,208	+43.032%
2025-09-05	31.7650	31.7650	30.6800	30.8350	-3.035%	357,076	+43.798%
2025-09-04	30.7650	31.8400	30.5725	31.8000	+3.063%	228,468	+39.434%
2025-09-03	31.2850	31.4300	30.6925	30.8550	-1.563%	261,970	+43.704%
2025-09-02	31.1050	31.5950	31.0375	31.3450	+0.192%	162,602	+41.458%
2025-08-29	32.0250	32.0250	31.1250	31.2850	-2.402%	183,170	+41.729%
2025-08-28	30.3950	32.4750	30.3950	32.0550	+5.375%	316,544	+38.325%
2025-08-27	30.4900	31.0000	29.8575	30.4200	-0.230%	455,214	+45.759%
2025-08-26	30.1450	30.7100	29.8175	30.4900	+0.494%	471,338	+45.425%
2025-08-25	29.9650	30.7525	29.9550	30.3400	+1.302%	344,764	+46.144%
2025-08-22	28.7400	30.0400	28.7400	29.9500	+4.885%	205,076	+48.047%
2025-08-21	28.0900	28.6900	27.7225	28.5550	+1.475%	129,828	+55.279%
2025-08-20	28.0200	28.2850	27.8850	28.1400	+0.572%	132,168	+57.569%
2025-08-19	28.1050	28.2050	27.6200	27.9800	-0.657%	143,596	+58.470%
2025-08-18	27.5250	28.4800	27.4500	28.1650	+2.400%	126,456	+57.429%
2025-08-15	27.5350	27.5800	27.0000	27.5050	+0.055%	307,704	+61.207%
2025-08-14	27.3150	27.5000	26.7575	27.4900	+0.310%	156,454	+61.295%
2025-08-13	27.1900	27.6150	27.0301	27.4050	+1.032%	116,182	+61.795%
2025-08-12	26.8950	27.3850	26.8350	27.1250	+1.878%	155,538	+63.465%
2025-08-11	26.4550	26.7150	26.0350	26.6250	+1.390%	137,324	+66.535%
2025-08-08	26.0250	26.2800	25.6600	26.2600	+2.020%	123,310	+68.850%
2025-08-07	25.8050	25.9250	25.6000	25.7400	+0.019%	123,970	+72.261%
2025-08-06	25.9000	26.2050	25.5650	25.7350	-0.924%	115,486	+72.295%
2025-08-05	25.6600	26.1200	25.4800	25.9750	+1.326%	101,048	+70.703%
2025-08-04	25.4350	25.8350	25.3400	25.6350	+0.549%	113,654	+72.967%
2025-08-01	26.1050	26.1050	24.8750	25.4950	-2.467%	185,416	+73.916%
2025-07-31	26.4500	26.6450	25.8275	26.1400	-2.152%	177,222	+69.625%
2025-07-30	27.0250	27.2350	26.5000	26.7150	-1.657%	109,556	+65.974%
2025-07-29	27.4000	27.4000	27.0150	27.1650	-0.037%	118,820	+63.225%
2025-07-28	27.1450	27.3676	27.0250	27.1750	+0.425%	126,454	+63.165%
2025-07-25	26.9800	27.3175	26.6325	27.0600	+1.064%	173,876	+63.858%
2025-07-24	27.3950	27.4400	26.7500	26.7750	-2.989%	205,142	+65.602%
2025-07-23	26.9750	27.6674	26.9750	27.6000	+2.165%	180,056	+60.652%
2025-07-22	27.2350	27.5625	27.0150	27.0150	-0.644%	201,956	+64.131%
2025-07-21	26.9100	27.4800	26.8525	27.1900	+1.912%	179,186	+63.075%
2025-07-18	26.8550	27.0175	26.4900	26.6800	+0.320%	274,548	+66.192%
2025-07-17	26.4700	26.9550	26.4700	26.5950	-0.056%	147,080	+66.723%
2025-07-16	27.3350	27.3550	26.5300	26.6100	-1.772%	162,252	+66.629%
2025-07-15	27.5000	27.6800	27.0450	27.0900	-1.276%	226,688	+63.677%
2025-07-14	27.3650	27.6150	26.9875	27.4400	+0.366%	169,756	+61.589%
2025-07-11	27.0950	27.5050	27.0600	27.3400	+0.644%	175,634	+62.180%
2025-07-10	26.8550	27.3675	26.8550	27.1650	+0.537%	170,656	+63.225%
2025-07-09	26.5000	27.0200	26.3550	27.0200	+1.866%	180,912	+64.101%
2025-07-08	26.4750	26.8200	26.3375	26.5250	+0.512%	190,038	+67.163%
2025-07-07	26.1800	26.4175	25.9050	26.3900	+0.038%	209,584	+68.018%
2025-07-03	25.7050	26.3825	25.6600	26.3800	+2.626%	156,474	+68.082%
2025-07-02	24.8750	25.7300	24.6300	25.7050	+3.441%	257,334	+72.496%
2025-07-01	24.3500	25.1990	24.1600	24.8500	+2.032%	247,016	+78.431%
2025-06-30	24.6400	25.0625	24.3300	24.3550	-1.217%	358,594	+82.057%
2025-06-27	24.6100	24.6550	24.2700	24.6550	-0.061%	424,006	+79.842%
2025-06-26	24.7900	24.7900	24.4250	24.6700	+0.285%	182,744	+79.732%
2025-06-25	24.5250	25.0500	24.3250	24.6000	+0.061%	257,244	+80.244%
2025-06-24	24.1100	24.8750	23.8150	24.5850	+1.381%	295,058	+80.354%
2025-06-23	24.4350	24.6750	24.2200	24.2500	-1.162%	315,176	+82.845%
2025-06-20	24.8450	24.8450	24.1600	24.5350	-0.929%	967,024	+80.721%
2025-06-18	24.2650	24.9200	24.0849	24.7650	+2.250%	276,466	+79.043%
2025-06-17	23.9850	24.3400	23.8250	24.2200	+1.509%	223,512	+83.072%
2025-06-16	23.5150	24.0050	23.3850	23.8600	+1.532%	241,394	+85.834%
2025-06-13	22.6100	23.5350	22.5550	23.5000	+4.236%	247,944	+88.681%
2025-06-12	22.5750	22.7350	22.2233	22.5450	-0.945%	167,290	+96.673%
2025-06-11	22.4550	22.8700	22.2500	22.7600	+1.584%	176,576	+94.815%
2025-06-10	22.2500	22.5450	21.9300	22.4050	+2.329%	159,300	+97.902%
2025-06-09	21.8050	22.0800	21.6900	21.8950	+0.736%	169,054	+102.512%
2025-06-06	21.6850	21.7450	21.4550	21.7350	+1.851%	135,230	+104.003%
2025-06-05	21.5400	21.6950	21.2400	21.3400	-0.675%	156,970	+107.779%
2025-06-04	21.6350	21.6800	21.2350	21.4850	-0.532%	173,004	+106.377%
2025-06-03	20.8650	21.7600	20.8650	21.6000	+3.597%	187,798	+105.278%
2025-06-02	21.0200	21.0200	20.4900	20.8500	-1.044%	186,218	+112.662%
2025-05-30	20.5150	21.1450	20.3368	21.0700	+2.505%	280,638	+110.441%
2025-05-29	20.0300	20.6200	19.9850	20.5550	+2.621%	242,154	+115.714%
2025-05-28	21.8100	21.8100	19.4400	20.0300	-6.073%	450,694	+121.368%
2025-05-27	20.9250	21.3850	20.8975	21.3250	+2.573%	186,682	+107.925%
2025-05-23	20.6600	20.9000	20.5350	20.7900	-0.431%	120,048	+113.276%
2025-05-22	20.9550	21.0050	20.4775	20.8800	-0.571%	185,556	+112.356%
2025-05-21	21.0300	21.0700	20.7250	21.0000	-1.269%	192,408	+111.143%
2025-05-20	20.9700	21.3700	20.6100	21.2700	+1.045%	226,648	+108.463%
2025-05-19	21.1550	21.1550	20.9092	21.0500	-1.382%	134,946	+110.641%
2025-05-16	21.3000	21.4600	21.0050	21.3450	+0.235%	187,730	+107.730%
2025-05-15	21.0400	21.2950	20.8550	21.2950	+0.805%	188,210	+108.218%
2025-05-14	21.3100	21.3100	21.0254	21.1250	-1.007%	185,900	+109.893%
2025-05-13	20.8600	21.5075	20.6719	21.3400	+3.316%	227,928	+107.779%
2025-05-12	21.1400	21.4575	20.5864	20.6550	+0.364%	203,150	+114.670%
2025-05-09	20.2350	20.6500	20.2350	20.5800	+1.605%	186,726	+115.452%
2025-05-08	19.7500	20.3450	19.7500	20.2550	+3.026%	201,278	+118.909%
2025-05-07	20.1150	20.1150	19.5500	19.6600	-1.007%	218,380	+125.534%
2025-05-06	20.0950	20.3050	19.8550	19.8600	-1.366%	212,124	+123.263%
2025-05-05	20.2250	20.3900	20.0550	20.1350	-0.764%	148,500	+120.214%
2025-05-02	20.2300	20.3950	20.0800	20.2900	+1.197%	175,956	+118.531%
2025-05-01	19.8050	20.1975	19.7175	20.0500	+0.957%	183,488	+121.147%
2025-04-30	20.2500	20.2500	19.6400	19.8600	-1.999%	277,282	+123.263%
2025-04-29	20.6250	20.8300	20.2500	20.2650	-1.315%	137,074	+118.801%
2025-04-28	20.2600	20.6800	20.2150	20.5350	+1.357%	207,556	+115.924%
2025-04-25	20.0650	20.2700	19.9075	20.2600	+0.272%	134,382	+118.855%
2025-04-24	20.1000	20.3600	20.0075	20.2050	+0.849%	213,174	+119.451%
2025-04-23	20.4850	20.4980	19.8075	20.0350	-0.988%	274,190	+121.313%
2025-04-22	20.4300	20.5750	20.0950	20.2350	+0.297%	239,938	+119.125%
2025-04-21	19.7800	20.2300	19.7800	20.1750	+0.951%	296,956	+119.777%
2025-04-17	19.8650	20.2950	19.8650	19.9850	+1.011%	306,576	+121.866%
2025-04-16	19.6950	20.0675	19.6400	19.7850	+0.815%	399,658	+124.109%
2025-04-15	19.6900	19.9500	19.3450	19.6250	-1.283%	364,152	+125.936%
2025-04-14	19.7450	20.0650	19.5650	19.8800	+1.274%	310,370	+123.038%
2025-04-11	18.9500	19.7950	18.6450	19.6300	+4.332%	340,520	+125.879%
2025-04-10	18.6300	18.9975	18.4325	18.8150	-1.052%	428,716	+135.663%
2025-04-09	17.2300	19.3200	17.2000	19.0150	+8.688%	484,438	+133.184%
2025-04-08	18.2100	18.3500	17.1850	17.4950	-2.399%	427,702	+153.444%
2025-04-07	17.5000	18.8150	16.7250	17.9250	-0.802%	511,152	+147.364%
2025-04-04	17.6750	18.0975	17.0925	18.0700	-0.413%	470,158	+145.379%
2025-04-03	18.5000	18.9600	17.8600	18.1450	-5.273%	507,534	+144.365%
2025-04-02	19.0000	19.5825	18.7650	19.1550	-0.286%	441,802	+131.480%

.dark-mode .vXV91b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXV91b{ color: #333333; background-color: white; border: 2px solid #333333; }REXREX American Resources Corp.stock NYSE

REX
REX American Resources Corp.
stock NYSE