Dark

REX
REX American Resources Corp.
stock NYSE

At Close

Jul 10, 2026 3:59:49 PM EDT

47.06USD+0.427%(+0.20)118,733

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.86)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

46.86USD+0.032%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	46.9600	47.5100	46.6800	47.1000	+0.512%	118,733	0.000%
2026-07-09	47.4100	47.9600	46.2500	46.8600	-1.327%	161,503	+0.512%
2026-07-08	46.3100	47.6800	46.3100	47.4900	+3.060%	232,937	-0.821%
2026-07-07	45.6600	46.2750	44.9800	46.0800	+1.275%	137,456	+2.214%
2026-07-06	44.9800	45.8600	44.9800	45.5000	+1.156%	111,726	+3.516%
2026-07-02	45.6100	46.2700	44.7650	44.9800	-1.143%	108,063	+4.713%
2026-07-01	45.0800	46.0050	44.9100	45.5000	+0.775%	162,605	+3.516%
2026-06-30	45.1800	45.8000	44.7050	45.1500	+1.029%	165,106	+4.319%
2026-06-29	44.2300	45.1900	43.9000	44.6900	+1.292%	249,946	+5.393%
2026-06-26	43.2500	44.1800	43.1200	44.1200	+1.636%	945,358	+6.754%
2026-06-25	42.8500	43.6200	42.4750	43.4100	+0.231%	148,362	+8.500%
2026-06-24	42.3900	43.6000	42.2300	43.3100	+0.092%	168,856	+8.751%
2026-06-23	43.7100	44.1600	43.2500	43.2700	-1.592%	161,262	+8.851%
2026-06-22	43.9500	44.5740	42.3400	43.9700	+0.297%	242,414	+7.118%
2026-06-18	43.5800	43.9600	42.8600	43.8400	+1.317%	490,888	+7.436%
2026-06-17	43.7200	44.3400	43.1229	43.2700	-0.939%	311,882	+8.851%
2026-06-16	42.9000	43.7000	42.6400	43.6800	+1.652%	192,560	+7.830%
2026-06-15	43.0300	43.6800	42.3000	42.9700	-2.208%	185,767	+9.611%
2026-06-12	42.6000	44.1700	42.6000	43.9400	+2.186%	136,354	+7.192%
2026-06-11	44.0600	44.3550	42.6500	43.0000	-1.894%	138,673	+9.535%
2026-06-10	44.6700	44.8500	43.6700	43.8300	-0.815%	166,334	+7.461%
2026-06-09	44.5500	45.4600	43.4200	44.1900	-1.340%	176,917	+6.585%
2026-06-08	45.9600	46.4300	44.3900	44.7900	-0.289%	249,005	+5.157%
2026-06-05	45.9100	46.8600	44.6900	44.9200	-2.348%	132,433	+4.853%
2026-06-04	45.7500	46.4400	45.2300	46.0000	-0.605%	162,217	+2.391%
2026-06-03	48.3100	48.8300	46.1600	46.2800	-4.242%	233,330	+1.772%
2026-06-02	49.2200	49.6900	47.7501	48.3300	-2.146%	177,166	-2.545%
2026-06-01	47.4600	49.7600	46.8800	49.3900	+5.624%	181,951	-4.637%
2026-05-29	48.0500	48.0600	45.4201	46.7600	-3.108%	287,949	+0.727%
2026-05-28	48.9900	48.9900	44.5000	48.2600	-1.871%	489,163	-2.404%
2026-05-27	47.5900	49.5450	47.1000	49.1800	+1.675%	206,801	-4.229%
2026-05-26	48.0600	49.0600	47.1100	48.3700	-0.820%	178,507	-2.626%
2026-05-22	48.2700	49.3900	48.2500	48.7700	+0.495%	138,336	-3.424%
2026-05-21	48.9300	49.6650	47.9350	48.5300	-0.513%	206,312	-2.947%
2026-05-20	49.9300	50.0950	48.0900	48.7800	-1.135%	164,554	-3.444%
2026-05-19	50.2400	51.1100	49.2900	49.3400	-1.850%	155,991	-4.540%
2026-05-18	50.0400	51.1393	49.7000	50.2700	+0.419%	126,386	-6.306%
2026-05-15	49.3100	50.3400	48.8250	50.0600	+1.645%	136,895	-5.913%
2026-05-14	49.1500	49.7893	48.8500	49.2500	+1.212%	109,033	-4.365%
2026-05-13	49.5100	49.9145	47.9700	48.6600	-1.398%	171,223	-3.206%
2026-05-12	49.6400	49.9500	48.8100	49.3500	-0.101%	145,163	-4.559%
2026-05-11	50.2400	51.0150	49.3000	49.4000	-0.564%	125,417	-4.656%
2026-05-08	48.5850	50.2300	48.3550	49.6800	+2.054%	127,589	-5.193%
2026-05-07	47.9700	48.9300	47.0302	48.6800	+1.374%	192,812	-3.246%
2026-05-06	50.3100	50.3100	47.5600	48.0200	-6.083%	208,234	-1.916%
2026-05-05	51.1300	53.3599	51.1000	51.1300	-0.059%	146,764	-7.882%
2026-05-04	49.9800	51.3600	49.4900	51.1600	+2.381%	171,531	-7.936%
2026-05-01	48.4300	50.1050	48.4300	49.9700	+3.031%	135,666	-5.743%
2026-04-30	47.8700	48.9099	47.7600	48.5000	+0.186%	185,897	-2.887%
2026-04-29	47.6000	48.8300	47.3000	48.4100	+2.390%	138,948	-2.706%
2026-04-28	47.1900	47.9600	46.7400	47.2800	+0.063%	119,712	-0.381%
2026-04-27	47.1100	47.5700	46.5300	47.2500	+1.091%	139,196	-0.317%
2026-04-24	46.3300	46.7500	45.5850	46.7400	+0.408%	149,328	+0.770%
2026-04-23	45.7300	46.8500	45.2900	46.5500	+2.533%	171,146	+1.182%
2026-04-22	45.2100	45.4050	44.6650	45.4000	+1.001%	141,784	+3.744%
2026-04-21	43.8500	45.2700	43.6750	44.9500	+2.837%	175,655	+4.783%
2026-04-20	43.2000	44.2300	43.1109	43.7100	+1.533%	171,361	+7.756%
2026-04-17	42.5800	43.0600	41.3800	43.0500	-1.193%	407,500	+9.408%
2026-04-16	43.0100	43.7250	42.3647	43.5700	+1.067%	223,177	+8.102%
2026-04-15	42.8100	43.4300	42.4800	43.1100	+0.163%	116,458	+9.255%
2026-04-14	42.6800	43.0600	42.1000	43.0400	-0.093%	176,582	+9.433%
2026-04-13	44.7400	44.8750	42.6800	43.0800	-2.556%	200,193	+9.331%
2026-04-10	44.0200	44.3000	43.3500	44.2100	-0.158%	129,967	+6.537%
2026-04-09	44.6800	45.3200	43.9300	44.2800	-0.561%	194,219	+6.369%
2026-04-08	44.5600	45.4500	43.0502	44.5300	-2.921%	292,582	+5.771%
2026-04-07	45.1200	45.9800	45.0400	45.8700	+1.911%	227,779	+2.681%
2026-04-06	44.9900	45.3900	44.6100	45.0100	-0.881%	241,014	+4.643%
2026-04-02	45.0500	45.9000	44.4600	45.4100	+2.137%	196,103	+3.722%
2026-04-01	44.6300	45.1000	41.9700	44.4600	-2.436%	328,468	+5.938%
2026-03-31	47.9800	48.6600	44.9700	45.5700	-4.345%	383,090	+3.357%
2026-03-30	48.6400	48.6400	45.8100	47.6400	-0.189%	378,441	-1.134%
2026-03-27	44.4400	47.7400	43.9800	47.7300	+8.280%	400,311	-1.320%
2026-03-26	40.5600	45.0000	40.5600	44.0800	+6.525%	360,148	+6.851%
2026-03-25	40.8200	41.4200	40.2800	41.3800	+1.521%	188,263	+13.823%
2026-03-24	39.0500	41.1500	38.9100	40.7600	+3.426%	228,094	+15.554%
2026-03-23	38.8000	39.9600	38.7100	39.4100	+1.808%	260,363	+19.513%
2026-03-20	40.8800	40.8800	38.3800	38.7100	-4.843%	774,625	+21.674%
2026-03-19	40.7400	41.7500	40.2600	40.6800	-0.392%	192,571	+15.782%
2026-03-18	41.2100	41.7900	40.5300	40.8400	-0.826%	229,232	+15.328%
2026-03-17	40.5300	41.4859	40.5300	41.1800	+2.847%	158,535	+14.376%
2026-03-16	40.2500	41.1199	39.7700	40.0400	-0.719%	188,328	+17.632%
2026-03-13	39.8400	40.6700	38.8300	40.3300	+1.972%	236,448	+16.787%
2026-03-12	39.3900	40.3600	39.1150	39.5500	-0.277%	224,453	+19.090%
2026-03-11	37.7900	39.8500	37.7100	39.6600	+4.231%	208,695	+18.759%
2026-03-10	37.3400	38.6700	36.9400	38.0500	+1.874%	208,095	+23.784%
2026-03-09	37.2600	38.1500	36.7150	37.3500	-0.080%	177,764	+26.104%
2026-03-06	36.8700	37.6600	36.0900	37.3800	+0.241%	143,361	+26.003%
2026-03-05	37.3500	37.6000	36.6800	37.2900	-0.666%	129,527	+26.307%
2026-03-04	36.1600	37.8300	35.9900	37.5400	+3.788%	147,883	+25.466%
2026-03-03	35.6000	36.5100	34.4800	36.1700	+0.893%	150,300	+30.218%
2026-03-02	36.0700	36.3599	34.8993	35.8500	+0.816%	162,521	+31.381%
2026-02-27	35.4100	35.6300	34.8500	35.5600	-0.531%	196,949	+32.452%
2026-02-26	35.1400	35.7600	34.8300	35.7500	+1.736%	131,389	+31.748%
2026-02-25	34.6200	35.1800	34.2100	35.1400	+2.300%	112,376	+34.035%
2026-02-24	33.9300	34.3500	33.7000	34.3500	+1.537%	145,742	+37.118%
2026-02-23	34.3800	34.5100	33.1100	33.8300	-1.024%	168,584	+39.226%
2026-02-20	33.8100	34.2200	33.5800	34.1800	+0.176%	308,751	+37.800%
2026-02-19	33.4600	34.2200	33.3550	34.1200	+1.820%	160,163	+38.042%
2026-02-18	33.3600	33.9400	33.1100	33.5100	+1.239%	129,638	+40.555%
2026-02-17	33.3300	33.3800	32.6300	33.1000	-0.211%	156,955	+42.296%
2026-02-13	32.6500	33.4900	32.2700	33.1700	+0.851%	143,433	+41.996%
2026-02-12	35.8900	36.0000	32.8200	32.8900	-7.820%	161,340	+43.205%
2026-02-11	35.6100	36.2800	35.2500	35.6800	+1.623%	194,554	+32.007%
2026-02-10	35.3000	35.5300	35.0350	35.1100	-0.707%	215,332	+34.150%
2026-02-09	35.6800	35.9150	35.1750	35.3600	-0.506%	185,293	+33.201%
2026-02-06	35.0000	36.1800	34.6100	35.5400	+2.746%	212,248	+32.527%
2026-02-05	34.2800	34.9000	34.0050	34.5900	+0.669%	198,250	+36.167%
2026-02-04	34.7800	35.2500	34.0150	34.3600	-0.463%	134,977	+37.078%
2026-02-03	34.1600	34.5500	32.6950	34.5200	+0.612%	210,940	+36.443%
2026-02-02	33.4800	34.7400	33.4800	34.3100	+1.479%	149,221	+37.278%
2026-01-30	33.9200	34.2500	33.2500	33.8100	-1.658%	279,577	+39.308%
2026-01-29	33.9100	34.4500	33.5500	34.3800	+2.321%	188,397	+36.998%
2026-01-28	33.7100	34.0666	33.3500	33.6000	+0.418%	129,396	+40.179%
2026-01-27	33.2900	33.7900	33.1520	33.4600	+0.180%	127,110	+40.765%
2026-01-26	34.1300	34.1300	33.3600	33.4000	-1.765%	109,600	+41.018%
2026-01-23	34.6300	34.9250	33.9350	34.0000	-1.620%	110,759	+38.529%
2026-01-22	34.9600	35.1799	34.5550	34.5600	-1.229%	149,968	+36.285%
2026-01-21	33.7800	35.2199	33.7800	34.9900	+4.354%	151,543	+34.610%
2026-01-20	33.4100	33.8400	33.1500	33.5300	-0.179%	130,962	+40.471%
2026-01-16	33.7300	33.9186	33.0200	33.5900	-0.445%	193,291	+40.220%
2026-01-15	33.3900	33.8500	33.2300	33.7400	+1.018%	148,441	+39.597%
2026-01-14	33.7600	34.0300	33.1000	33.4000	-0.566%	144,061	+41.018%
2026-01-13	33.7100	34.0400	33.3300	33.5900	+0.149%	132,797	+40.220%
2026-01-12	32.9400	33.7600	32.6800	33.5400	+1.329%	155,243	+40.429%
2026-01-09	32.7800	33.6000	32.0101	33.1000	+1.223%	162,764	+42.296%
2026-01-08	31.8800	32.7350	31.7100	32.7000	+2.572%	134,005	+44.037%
2026-01-07	32.0000	32.2100	31.2600	31.8800	-0.499%	168,512	+47.742%
2026-01-06	31.6600	32.1450	31.3000	32.0400	+0.376%	224,404	+47.004%
2026-01-05	32.5000	33.4117	31.6800	31.9200	-1.481%	209,929	+47.556%
2026-01-02	32.2100	32.8200	31.9007	32.4000	+0.248%	183,645	+45.370%
2025-12-31	32.7400	32.8500	32.0600	32.3200	-1.253%	141,100	+45.730%
2025-12-30	33.4700	33.7900	32.7200	32.7300	-1.623%	189,593	+43.905%
2025-12-29	34.0200	34.2000	33.2000	33.2700	-2.662%	170,766	+41.569%
2025-12-26	34.0500	34.2600	33.6400	34.1800	+0.146%	140,420	+37.800%
2025-12-24	34.2300	34.3300	33.6800	34.1300	-0.583%	69,701	+38.002%
2025-12-23	34.3600	34.6950	34.0800	34.3300	-0.087%	209,435	+37.198%
2025-12-22	34.1500	34.9700	33.8300	34.3600	+1.327%	220,110	+37.078%
2025-12-19	33.7600	34.0100	33.3200	33.9100	0.000%	910,135	+38.897%
2025-12-18	34.2200	34.4600	33.7400	33.9100	-0.440%	161,695	+38.897%
2025-12-17	32.9800	34.3350	32.9800	34.0600	+2.838%	246,153	+38.285%
2025-12-16	33.3300	33.7100	32.9850	33.1200	-1.311%	223,524	+42.210%
2025-12-15	33.6700	34.2500	33.2400	33.5600	+0.539%	166,240	+40.346%
2025-12-12	33.4500	34.6600	33.0400	33.3800	+0.210%	215,475	+41.102%
2025-12-11	33.1900	34.5100	33.0900	33.3100	+0.030%	275,069	+41.399%
2025-12-10	32.3900	33.8100	32.2400	33.3000	+2.179%	248,451	+41.441%
2025-12-09	31.9300	33.7100	31.9300	32.5900	+0.960%	273,822	+44.523%
2025-12-08	33.6800	35.0000	32.2000	32.2800	-4.157%	303,823	+45.911%
2025-12-05	34.5300	35.9199	33.1616	33.6800	-3.964%	296,019	+39.846%
2025-12-04	35.2200	36.5000	32.8200	35.0700	+4.687%	278,998	+34.303%
2025-12-03	33.6700	33.7800	33.0950	33.5000	-0.564%	190,777	+40.597%
2025-12-02	33.5400	33.7400	32.3364	33.6900	+0.959%	258,878	+39.804%
2025-12-01	32.9900	33.3900	32.8900	33.3700	+1.152%	162,388	+41.145%
2025-11-28	32.9500	33.1899	32.4550	32.9900	-0.030%	67,585	+42.771%
2025-11-26	32.4600	33.5600	32.4600	33.0000	+0.948%	344,013	+42.727%
2025-11-25	31.8300	32.9300	31.8300	32.6900	+2.766%	233,176	+44.081%
2025-11-24	32.3900	32.6100	31.7400	31.8100	-1.639%	199,659	+48.067%
2025-11-21	31.7500	32.5500	31.7100	32.3400	+2.051%	302,656	+45.640%
2025-11-20	32.2900	32.8800	31.5600	31.6900	-1.185%	147,531	+48.627%
2025-11-19	31.7600	32.3700	31.2300	32.0700	+0.156%	125,448	+46.866%
2025-11-18	32.0700	32.2768	31.8400	32.0200	-0.435%	128,230	+47.096%
2025-11-17	33.1900	33.4800	32.0900	32.1600	-3.220%	115,121	+46.455%
2025-11-14	32.6100	33.3700	32.2600	33.2300	+1.683%	104,659	+41.739%
2025-11-13	33.3000	33.5900	32.2500	32.6800	-1.832%	133,756	+44.125%
2025-11-12	33.7000	33.9100	33.2450	33.2900	-1.275%	194,425	+41.484%
2025-11-11	32.8700	33.9650	32.7200	33.7200	+2.399%	176,662	+39.680%
2025-11-10	32.4300	33.3300	32.0700	32.9300	+2.778%	145,087	+43.031%
2025-11-07	31.7600	32.2400	31.0000	32.0400	+1.041%	136,478	+47.004%
2025-11-06	32.3100	32.6700	31.6900	31.7100	-1.948%	116,493	+48.534%
2025-11-05	31.8700	32.7900	31.7500	32.3400	+1.858%	161,308	+45.640%
2025-11-04	31.9700	32.1650	31.4624	31.7500	-1.611%	137,062	+48.346%
2025-11-03	32.2600	32.3790	31.1429	32.2700	+0.749%	169,653	+45.956%
2025-10-31	31.8700	32.3300	31.7400	32.0300	+0.125%	132,657	+47.050%
2025-10-30	31.7300	32.2600	31.5200	31.9900	+0.629%	137,638	+47.234%
2025-10-29	31.9700	32.6000	31.7000	31.7900	-0.563%	169,566	+48.160%
2025-10-28	31.4800	32.1200	31.4800	31.9700	+0.566%	153,391	+47.326%
2025-10-27	32.0300	32.3400	31.6400	31.7900	-0.966%	159,767	+48.160%
2025-10-24	32.1500	32.4300	31.7000	32.1000	+0.785%	105,190	+46.729%
2025-10-23	31.6300	32.1900	31.5200	31.8500	+1.790%	138,140	+47.881%
2025-10-22	31.1200	31.3000	30.4600	31.2900	+1.033%	205,091	+50.527%
2025-10-21	32.3600	32.4574	30.7700	30.9700	-4.325%	152,026	+52.083%
2025-10-20	32.2500	32.8200	32.0500	32.3700	+1.093%	169,275	+45.505%
2025-10-17	32.2200	32.4050	31.5200	32.0200	-0.959%	307,831	+47.096%
2025-10-16	33.3400	33.7700	32.2200	32.3300	-3.058%	181,468	+45.685%
2025-10-15	33.1800	33.6500	32.5100	33.3500	+1.460%	249,569	+41.229%
2025-10-14	31.5300	32.9450	31.5300	32.8700	+3.724%	191,932	+43.292%
2025-10-13	30.8800	32.0100	30.5100	31.6900	+3.596%	181,205	+48.627%
2025-10-10	30.3200	30.8400	30.3100	30.5900	+0.065%	178,092	+53.972%
2025-10-09	31.0700	31.4500	30.4100	30.5700	-1.514%	147,636	+54.073%
2025-10-08	31.5200	31.7850	30.8300	31.0400	-1.272%	148,691	+51.740%
2025-10-07	31.9500	32.0250	31.1550	31.4400	-1.811%	142,239	+49.809%
2025-10-06	31.8300	32.8250	31.7650	32.0200	+1.233%	174,587	+47.096%
2025-10-03	31.4000	32.3000	31.0150	31.6300	+1.248%	201,193	+48.909%
2025-10-02	30.6500	31.2400	30.4900	31.2400	+1.429%	144,605	+50.768%
2025-10-01	30.6200	30.9900	30.4330	30.8000	+0.588%	149,601	+52.922%
2025-09-30	30.6300	30.7750	30.4200	30.6200	-0.584%	150,887	+53.821%
2025-09-29	30.9300	31.1000	30.3000	30.8000	-1.060%	212,240	+52.922%
2025-09-26	30.7900	31.1300	30.5150	31.1300	+1.170%	158,923	+51.301%
2025-09-25	30.6100	31.1000	30.4200	30.7700	-0.195%	141,694	+53.071%
2025-09-24	30.8000	31.4980	30.7800	30.8300	+0.785%	182,814	+52.773%
2025-09-23	30.7500	31.0800	30.4900	30.5900	+0.229%	145,032	+53.972%
2025-09-22	30.4700	30.8700	30.2500	30.5200	-0.033%	156,894	+54.325%
2025-09-19	30.8900	31.0800	30.1500	30.5300	-0.877%	672,876	+54.274%
2025-09-18	30.2000	31.2300	30.1500	30.8000	+2.394%	222,803	+52.922%
2025-09-17	30.5800	30.9550	30.0200	30.0800	-1.248%	356,504	+56.582%
2025-09-16	30.5700	31.5150	30.3200	30.4600	-0.295%	288,304	+54.629%
2025-09-15	30.4950	31.0150	30.3250	30.5500	+0.444%	263,260	+54.173%
2025-09-12	30.7500	31.1475	30.1950	30.4150	-1.458%	229,912	+54.858%
2025-09-11	30.2950	30.9200	30.2950	30.8650	+1.263%	234,336	+52.600%
2025-09-10	30.4750	30.7450	30.2250	30.4800	-0.082%	326,546	+54.528%
2025-09-09	30.7750	31.2900	30.4500	30.5050	-1.597%	222,910	+54.401%
2025-09-08	31.1050	31.2875	30.5200	31.0000	+0.535%	210,208	+51.935%
2025-09-05	31.7650	31.7650	30.6800	30.8350	-3.035%	357,076	+52.749%
2025-09-04	30.7650	31.8400	30.5725	31.8000	+3.063%	228,468	+48.113%
2025-09-03	31.2850	31.4300	30.6925	30.8550	-1.563%	261,970	+52.649%
2025-09-02	31.1050	31.5950	31.0375	31.3450	+0.192%	162,602	+50.263%
2025-08-29	32.0250	32.0250	31.1250	31.2850	-2.402%	183,170	+50.551%
2025-08-28	30.3950	32.4750	30.3950	32.0550	+5.375%	316,544	+46.935%
2025-08-27	30.4900	31.0000	29.8575	30.4200	-0.230%	455,214	+54.832%
2025-08-26	30.1450	30.7100	29.8175	30.4900	+0.494%	471,338	+54.477%
2025-08-25	29.9650	30.7525	29.9550	30.3400	+1.302%	344,764	+55.241%
2025-08-22	28.7400	30.0400	28.7400	29.9500	+4.885%	205,076	+57.262%
2025-08-21	28.0900	28.6900	27.7225	28.5550	+1.475%	129,828	+64.945%
2025-08-20	28.0200	28.2850	27.8850	28.1400	+0.572%	132,168	+67.377%
2025-08-19	28.1050	28.2050	27.6200	27.9800	-0.657%	143,596	+68.335%
2025-08-18	27.5250	28.4800	27.4500	28.1650	+2.400%	126,456	+67.229%
2025-08-15	27.5350	27.5800	27.0000	27.5050	+0.055%	307,704	+71.242%
2025-08-14	27.3150	27.5000	26.7575	27.4900	+0.310%	156,454	+71.335%
2025-08-13	27.1900	27.6150	27.0301	27.4050	+1.032%	116,182	+71.866%
2025-08-12	26.8950	27.3850	26.8350	27.1250	+1.878%	155,538	+73.641%
2025-08-11	26.4550	26.7150	26.0350	26.6250	+1.390%	137,324	+76.901%
2025-08-08	26.0250	26.2800	25.6600	26.2600	+2.020%	123,310	+79.360%
2025-08-07	25.8050	25.9250	25.6000	25.7400	+0.019%	123,970	+82.984%
2025-08-06	25.9000	26.2050	25.5650	25.7350	-0.924%	115,486	+83.019%
2025-08-05	25.6600	26.1200	25.4800	25.9750	+1.326%	101,048	+81.328%
2025-08-04	25.4350	25.8350	25.3400	25.6350	+0.549%	113,654	+83.733%
2025-08-01	26.1050	26.1050	24.8750	25.4950	-2.467%	185,416	+84.742%
2025-07-31	26.4500	26.6450	25.8275	26.1400	-2.152%	177,222	+80.184%
2025-07-30	27.0250	27.2350	26.5000	26.7150	-1.657%	109,556	+76.305%
2025-07-29	27.4000	27.4000	27.0150	27.1650	-0.037%	118,820	+73.385%
2025-07-28	27.1450	27.3676	27.0250	27.1750	+0.425%	126,454	+73.321%
2025-07-25	26.9800	27.3175	26.6325	27.0600	+1.064%	173,876	+74.058%
2025-07-24	27.3950	27.4400	26.7500	26.7750	-2.989%	205,142	+75.910%
2025-07-23	26.9750	27.6674	26.9750	27.6000	+2.165%	180,056	+70.652%
2025-07-22	27.2350	27.5625	27.0150	27.0150	-0.644%	201,956	+74.348%
2025-07-21	26.9100	27.4800	26.8525	27.1900	+1.912%	179,186	+73.225%
2025-07-18	26.8550	27.0175	26.4900	26.6800	+0.320%	274,548	+76.537%
2025-07-17	26.4700	26.9550	26.4700	26.5950	-0.056%	147,080	+77.101%
2025-07-16	27.3350	27.3550	26.5300	26.6100	-1.772%	162,252	+77.001%
2025-07-15	27.5000	27.6800	27.0450	27.0900	-1.276%	226,688	+73.865%
2025-07-14	27.3650	27.6150	26.9875	27.4400	+0.366%	169,756	+71.647%
2025-07-11	27.0950	27.5050	27.0600	27.3400	+0.644%	175,634	+72.275%
2025-07-10	26.8550	27.3675	26.8550	27.1650	+0.537%	170,656	+73.385%
2025-07-09	26.5000	27.0200	26.3550	27.0200	+1.866%	180,912	+74.315%
2025-07-08	26.4750	26.8200	26.3375	26.5250	+0.512%	190,038	+77.568%
2025-07-07	26.1800	26.4175	25.9050	26.3900	+0.038%	209,584	+78.477%
2025-07-03	25.7050	26.3825	25.6600	26.3800	+2.626%	156,474	+78.544%
2025-07-02	24.8750	25.7300	24.6300	25.7050	+3.441%	257,334	+83.233%
2025-07-01	24.3500	25.1990	24.1600	24.8500	+2.032%	247,016	+89.537%
2025-06-30	24.6400	25.0625	24.3300	24.3550	-1.217%	358,594	+93.389%
2025-06-27	24.6100	24.6550	24.2700	24.6550	-0.061%	424,006	+91.036%
2025-06-26	24.7900	24.7900	24.4250	24.6700	+0.285%	182,744	+90.920%
2025-06-25	24.5250	25.0500	24.3250	24.6000	+0.061%	257,244	+91.463%
2025-06-24	24.1100	24.8750	23.8150	24.5850	+1.381%	295,058	+91.580%
2025-06-23	24.4350	24.6750	24.2200	24.2500	-1.162%	315,176	+94.227%
2025-06-20	24.8450	24.8450	24.1600	24.5350	-0.929%	967,024	+91.971%
2025-06-18	24.2650	24.9200	24.0849	24.7650	+2.250%	276,466	+90.188%
2025-06-17	23.9850	24.3400	23.8250	24.2200	+1.509%	223,512	+94.467%
2025-06-16	23.5150	24.0050	23.3850	23.8600	+1.532%	241,394	+97.402%
2025-06-13	22.6100	23.5350	22.5550	23.5000	+4.236%	247,944	+100.426%
2025-06-12	22.5750	22.7350	22.2233	22.5450	-0.945%	167,290	+108.916%
2025-06-11	22.4550	22.8700	22.2500	22.7600	+1.584%	176,576	+106.942%
2025-06-10	22.2500	22.5450	21.9300	22.4050	+2.329%	159,300	+110.221%
2025-06-09	21.8050	22.0800	21.6900	21.8950	+0.736%	169,054	+115.118%
2025-06-06	21.6850	21.7450	21.4550	21.7350	+1.851%	135,230	+116.701%
2025-06-05	21.5400	21.6950	21.2400	21.3400	-0.675%	156,970	+120.712%
2025-06-04	21.6350	21.6800	21.2350	21.4850	-0.532%	173,004	+119.223%
2025-06-03	20.8650	21.7600	20.8650	21.6000	+3.597%	187,798	+118.056%
2025-06-02	21.0200	21.0200	20.4900	20.8500	-1.044%	186,218	+125.899%
2025-05-30	20.5150	21.1450	20.3368	21.0700	+2.505%	280,638	+123.541%
2025-05-29	20.0300	20.6200	19.9850	20.5550	+2.621%	242,154	+129.141%
2025-05-28	21.8100	21.8100	19.4400	20.0300	-6.073%	450,694	+135.147%
2025-05-27	20.9250	21.3850	20.8975	21.3250	+2.573%	186,682	+120.868%
2025-05-23	20.6600	20.9000	20.5350	20.7900	-0.431%	120,048	+126.551%
2025-05-22	20.9550	21.0050	20.4775	20.8800	-0.571%	185,556	+125.575%
2025-05-21	21.0300	21.0700	20.7250	21.0000	-1.269%	192,408	+124.286%
2025-05-20	20.9700	21.3700	20.6100	21.2700	+1.045%	226,648	+121.439%
2025-05-19	21.1550	21.1550	20.9092	21.0500	-1.382%	134,946	+123.753%
2025-05-16	21.3000	21.4600	21.0050	21.3450	+0.235%	187,730	+120.661%
2025-05-15	21.0400	21.2950	20.8550	21.2950	+0.805%	188,210	+121.179%
2025-05-14	21.3100	21.3100	21.0254	21.1250	-1.007%	185,900	+122.959%
2025-05-13	20.8600	21.5075	20.6719	21.3400	+3.316%	227,928	+120.712%
2025-05-12	21.1400	21.4575	20.5864	20.6550	+0.364%	203,150	+128.032%
2025-05-09	20.2350	20.6500	20.2350	20.5800	+1.605%	186,726	+128.863%
2025-05-08	19.7500	20.3450	19.7500	20.2550	+3.026%	201,278	+132.535%
2025-05-07	20.1150	20.1150	19.5500	19.6600	-1.007%	218,380	+139.573%
2025-05-06	20.0950	20.3050	19.8550	19.8600	-1.366%	212,124	+137.160%
2025-05-05	20.2250	20.3900	20.0550	20.1350	-0.764%	148,500	+133.921%
2025-05-02	20.2300	20.3950	20.0800	20.2900	+1.197%	175,956	+132.134%
2025-05-01	19.8050	20.1975	19.7175	20.0500	+0.957%	183,488	+134.913%
2025-04-30	20.2500	20.2500	19.6400	19.8600	-1.999%	277,282	+137.160%
2025-04-29	20.6250	20.8300	20.2500	20.2650	-1.315%	137,074	+132.420%
2025-04-28	20.2600	20.6800	20.2150	20.5350	+1.357%	207,556	+129.364%
2025-04-25	20.0650	20.2700	19.9075	20.2600	+0.272%	134,382	+132.478%
2025-04-24	20.1000	20.3600	20.0075	20.2050	+0.849%	213,174	+133.111%
2025-04-23	20.4850	20.4980	19.8075	20.0350	-0.988%	274,190	+135.089%
2025-04-22	20.4300	20.5750	20.0950	20.2350	+0.297%	239,938	+132.765%
2025-04-21	19.7800	20.2300	19.7800	20.1750	+0.951%	296,956	+133.457%
2025-04-17	19.8650	20.2950	19.8650	19.9850	+1.011%	306,576	+135.677%
2025-04-16	19.6950	20.0675	19.6400	19.7850	+0.815%	399,658	+138.059%
2025-04-15	19.6900	19.9500	19.3450	19.6250	-1.283%	364,152	+140.000%
2025-04-14	19.7450	20.0650	19.5650	19.8800	+1.274%	310,370	+136.922%
2025-04-11	18.9500	19.7950	18.6450	19.6300	+4.332%	340,520	+139.939%
2025-04-10	18.6300	18.9975	18.4325	18.8150	-1.052%	428,716	+150.332%
2025-04-09	17.2300	19.3200	17.2000	19.0150	+8.688%	484,438	+147.699%
2025-04-08	18.2100	18.3500	17.1850	17.4950	-2.399%	427,702	+169.220%
2025-04-07	17.5000	18.8150	16.7250	17.9250	-0.802%	511,152	+162.762%
2025-04-04	17.6750	18.0975	17.0925	18.0700	-0.413%	470,158	+160.653%
2025-04-03	18.5000	18.9600	17.8600	18.1450	-5.273%	507,534	+159.576%
2025-04-02	19.0000	19.5825	18.7650	19.1550	-0.286%	441,802	+145.889%
2025-04-01	18.6300	19.5575	18.6300	19.2100	+2.262%	384,176	+145.185%
2025-03-31	18.8450	18.9725	18.5550	18.7850	-0.871%	384,480	+150.732%
2025-03-28	19.5800	19.6650	18.7725	18.9500	-3.856%	464,874	+148.549%
2025-03-27	19.2300	20.0750	19.2300	19.7100	+2.098%	290,438	+138.965%
2025-03-26	19.9950	19.9950	19.0150	19.3050	+5.463%	397,132	+143.978%
2025-03-25	18.4300	18.6450	18.2450	18.3050	-0.813%	227,206	+157.307%
2025-03-24	18.7050	18.9800	18.3900	18.4550	+0.545%	236,392	+155.215%
2025-03-21	18.1100	18.4450	17.8975	18.3550	+0.136%	730,896	+156.606%
2025-03-20	18.1650	18.4600	18.1450	18.3300	-0.272%	156,864	+156.956%
2025-03-19	18.2300	18.4500	18.0700	18.3800	+1.100%	172,472	+156.257%
2025-03-18	18.3350	18.5250	18.0250	18.1800	-0.845%	218,706	+159.076%
2025-03-17	17.9800	18.4200	17.9423	18.3350	+1.523%	314,518	+156.886%
2025-03-14	18.1300	18.1300	17.8225	18.0600	+0.697%	185,614	+160.797%
2025-03-13	18.1950	18.2650	17.7000	17.9350	-0.692%	177,202	+162.615%
2025-03-12	18.3250	18.3600	17.8891	18.0600	-0.878%	155,426	+160.797%
2025-03-11	18.3550	18.5475	17.9300	18.2200	+0.192%	208,430	+158.507%
2025-03-10	18.5100	18.7150	18.1725	18.1850	-2.047%	207,310	+159.005%
2025-03-07	18.7850	19.1100	18.5285	18.5650	-1.250%	151,294	+153.703%
2025-03-06	18.2550	18.8150	18.1350	18.8000	+2.508%	211,856	+150.532%
2025-03-05	18.1750	18.3950	17.9525	18.3400	+0.137%	178,160	+156.816%
2025-03-04	18.1550	18.5800	18.0050	18.3150	-0.597%	206,148	+157.166%
2025-03-03	19.2850	19.2850	18.2750	18.4250	-4.583%	206,122	+155.631%
2025-02-28	19.2500	19.4100	19.0038	19.3100	-0.796%	254,598	+143.915%
2025-02-27	19.6450	19.6450	19.3900	19.4650	-0.941%	246,806	+141.973%
2025-02-26	19.6850	19.8275	19.5000	19.6500	-0.808%	129,192	+139.695%
2025-02-25	20.2850	20.2850	19.7900	19.8100	-2.149%	195,858	+137.759%
2025-02-24	20.6400	20.7900	20.2000	20.2450	-1.890%	272,152	+132.650%
2025-02-21	21.0150	21.0350	20.4800	20.6350	-1.007%	252,996	+128.253%
2025-02-20	21.6700	21.6700	20.7568	20.8450	-4.073%	166,936	+125.953%
2025-02-19	21.4650	22.0325	21.4650	21.7300	+0.532%	303,896	+116.751%
2025-02-18	21.9450	22.0500	21.5950	21.6150	-0.598%	203,218	+117.904%
2025-02-14	21.5350	21.8775	21.4900	21.7450	+1.140%	186,638	+116.602%
2025-02-13	21.0800	21.7450	20.9350	21.5000	+2.994%	259,764	+119.070%
2025-02-12	20.6900	21.0850	20.6700	20.8750	-0.572%	281,804	+125.629%
2025-02-11	21.1050	21.5925	20.9450	20.9950	-0.592%	371,470	+124.339%
2025-02-10	20.2850	21.1500	20.2200	21.1200	+4.580%	392,422	+123.011%
2025-02-07	20.9750	21.0300	20.1500	20.1950	-4.176%	222,364	+133.226%
2025-02-06	21.1050	21.2200	20.8350	21.0750	0.000%	197,732	+123.488%
2025-02-05	21.0350	21.2600	20.8850	21.0750	-0.071%	174,622	+123.488%
2025-02-04	20.4400	21.1600	20.3803	21.0900	+2.081%	227,310	+123.329%
2025-02-03	20.6550	21.2300	20.5754	20.6600	-0.959%	292,678	+127.977%
2025-01-31	21.1250	21.1250	20.6550	20.8600	-1.511%	215,466	+125.791%
2025-01-30	21.2100	21.3200	20.9350	21.1800	+0.977%	201,194	+122.380%
2025-01-29	20.5550	21.0250	20.5550	20.9750	+1.206%	191,474	+124.553%
2025-01-28	20.9300	20.9800	20.5600	20.7250	-0.480%	214,740	+127.262%
2025-01-27	20.5400	21.1600	20.3375	20.8250	+1.486%	252,450	+126.170%
2025-01-24	20.7500	20.7500	20.4700	20.5200	-0.388%	300,240	+129.532%
2025-01-23	20.5250	20.7100	20.4550	20.6000	0.000%	308,192	+128.641%
2025-01-22	20.5100	20.8500	20.3100	20.6000	-0.555%	361,178	+128.641%
2025-01-21	20.7650	20.8300	20.6000	20.7150	-0.743%	176,960	+127.371%
2025-01-17	20.9900	21.0595	20.7000	20.8700	-0.406%	241,850	+125.683%

.dark-mode .nxHCj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxHCj0{ color: #333333; background-color: white; border: 2px solid #333333; }REXREX American Resources Corp.stock NYSE

REX
REX American Resources Corp.
stock NYSE