REX American Resources CorporationREXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $33.48 | $34.74 | $33.48 | $34.31 | 148,851 |
| 1/30/2026 | $33.92 | $34.25 | $33.25 | $33.81 | 279,600 |
| 1/29/2026 | $33.91 | $34.45 | $33.55 | $34.38 | 188,400 |
| 1/28/2026 | $33.71 | $34.07 | $33.35 | $33.60 | 129,400 |
| 1/27/2026 | $33.29 | $33.79 | $33.15 | $33.46 | 127,110 |
| 1/26/2026 | $34.13 | $34.13 | $33.36 | $33.40 | 109,700 |
| 1/23/2026 | $34.63 | $34.92 | $33.94 | $34.00 | 110,800 |
| 1/22/2026 | $34.96 | $35.18 | $34.56 | $34.56 | 150,000 |
| 1/21/2026 | $33.78 | $35.22 | $33.78 | $34.99 | 151,543 |
| 1/20/2026 | $33.41 | $33.84 | $33.15 | $33.53 | 131,000 |
| 1/16/2026 | $33.73 | $33.92 | $33.02 | $33.59 | 193,300 |
| 1/15/2026 | $33.39 | $33.85 | $33.23 | $33.74 | 148,441 |
| 1/14/2026 | $33.76 | $34.03 | $33.10 | $33.40 | 144,100 |
| 1/13/2026 | $33.71 | $34.04 | $33.33 | $33.59 | 132,912 |
| 1/12/2026 | $32.94 | $33.76 | $32.68 | $33.54 | 155,243 |
| 1/9/2026 | $32.78 | $33.60 | $32.01 | $33.10 | 166,069 |
| 1/8/2026 | $31.88 | $32.74 | $31.71 | $32.70 | 134,005 |
| 1/7/2026 | $32.00 | $32.21 | $31.26 | $31.88 | 168,512 |
| 1/6/2026 | $31.66 | $32.15 | $31.30 | $32.04 | 224,404 |
| 1/5/2026 | $32.50 | $33.41 | $31.68 | $31.92 | 209,929 |
| 1/2/2026 | $32.21 | $32.82 | $31.90 | $32.40 | 183,645 |
| 12/31/2025 | $32.74 | $32.85 | $32.06 | $32.32 | 141,100 |
| 12/30/2025 | $33.47 | $33.79 | $32.72 | $32.73 | 189,600 |
| 12/29/2025 | $34.02 | $34.20 | $33.20 | $33.27 | 170,800 |
| 12/26/2025 | $34.05 | $34.26 | $33.64 | $34.18 | 140,420 |
| 12/24/2025 | $34.23 | $34.33 | $33.68 | $34.13 | 69,701 |
| 12/23/2025 | $34.36 | $34.70 | $34.08 | $34.33 | 209,435 |
| 12/22/2025 | $34.15 | $34.97 | $33.83 | $34.36 | 220,110 |
| 12/19/2025 | $33.76 | $34.01 | $33.32 | $33.91 | 910,135 |
| 12/18/2025 | $34.22 | $34.46 | $33.74 | $33.91 | 161,700 |
| 12/17/2025 | $32.98 | $34.34 | $32.98 | $34.06 | 246,253 |
| 12/16/2025 | $33.33 | $33.71 | $32.99 | $33.12 | 223,624 |
| 12/15/2025 | $33.67 | $34.25 | $33.24 | $33.56 | 166,240 |
| 12/12/2025 | $33.45 | $34.66 | $33.04 | $33.38 | 215,500 |
| 12/11/2025 | $33.19 | $34.51 | $33.09 | $33.31 | 275,100 |
| 12/10/2025 | $32.39 | $33.81 | $32.24 | $33.30 | 248,500 |
| 12/9/2025 | $31.93 | $33.71 | $31.93 | $32.59 | 273,822 |
| 12/8/2025 | $33.68 | $35.00 | $32.20 | $32.28 | 303,823 |
| 12/5/2025 | $34.53 | $35.92 | $33.16 | $33.68 | 296,019 |
| 12/4/2025 | $35.22 | $36.50 | $32.82 | $35.07 | 279,000 |
| 12/3/2025 | $33.67 | $33.78 | $33.10 | $33.50 | 190,777 |
| 12/2/2025 | $33.54 | $33.74 | $32.34 | $33.69 | 258,900 |
| 12/1/2025 | $32.99 | $33.39 | $32.89 | $33.37 | 162,400 |
| 11/28/2025 | $32.95 | $33.19 | $32.46 | $32.99 | 67,600 |
| 11/26/2025 | $32.46 | $33.56 | $32.46 | $33.00 | 344,013 |
| 11/25/2025 | $31.83 | $32.93 | $31.83 | $32.69 | 233,200 |
| 11/24/2025 | $32.39 | $32.61 | $31.74 | $31.81 | 199,700 |
| 11/21/2025 | $31.75 | $32.55 | $31.71 | $32.34 | 302,656 |
| 11/20/2025 | $32.29 | $32.88 | $31.56 | $31.69 | 147,531 |
| 11/19/2025 | $31.76 | $32.37 | $31.23 | $32.07 | 125,448 |
| 11/18/2025 | $32.07 | $32.28 | $31.84 | $32.02 | 128,230 |
| 11/17/2025 | $33.19 | $33.48 | $32.09 | $32.16 | 115,121 |
| 11/14/2025 | $32.61 | $33.37 | $32.26 | $33.23 | 104,700 |
| 11/13/2025 | $33.30 | $33.59 | $32.25 | $32.68 | 133,800 |
| 11/12/2025 | $33.70 | $33.91 | $33.24 | $33.29 | 194,425 |
| 11/11/2025 | $32.87 | $33.97 | $32.72 | $33.72 | 176,662 |
| 11/10/2025 | $32.43 | $33.33 | $32.07 | $32.93 | 145,100 |
| 11/7/2025 | $31.76 | $32.24 | $31.00 | $32.04 | 136,500 |
| 11/6/2025 | $32.31 | $32.67 | $31.69 | $31.71 | 116,500 |
| 11/5/2025 | $31.87 | $32.79 | $31.75 | $32.34 | 161,308 |