REX - REX AMERICAN RESOURCES Corp
44.95
1.240 2.759%
Share volume: 171,066
Last Updated: 04-21-2026
Chemicals/Industrial Organic Chemicals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$43.71
1.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $43.85 | $43.85 | $45.27 | $45.27 | $43.68 | $43.68 | $44.95 | $44.95 | 171,066 | $171,066.00 |
| 04-20-2026 | $43.20 | $43.20 | $44.23 | $44.23 | $43.11 | $43.11 | $43.71 | $43.71 | 171,360 | $171,360.00 |
| 04-17-2026 | $42.58 | $42.58 | $43.06 | $43.06 | $41.38 | $41.38 | $43.05 | $43.05 | 407,499 | $407,499.00 |
| 04-16-2026 | $43.01 | $43.01 | $43.73 | $43.73 | $42.36 | $42.36 | $43.57 | $43.57 | 223,176 | $223,176.00 |
| 04-15-2026 | $42.81 | $42.81 | $43.43 | $43.43 | $42.48 | $42.48 | $43.11 | $43.11 | 116,458 | $116,458.00 |
| 04-14-2026 | $42.68 | $42.68 | $43.06 | $43.06 | $42.10 | $42.10 | $43.04 | $43.04 | 176,581 | $176,581.00 |
| 04-13-2026 | $44.74 | $44.74 | $44.88 | $44.88 | $42.68 | $42.68 | $43.08 | $43.08 | 200,192 | $200,192.00 |
| 04-10-2026 | $44.02 | $44.02 | $44.30 | $44.30 | $43.35 | $43.35 | $44.21 | $44.21 | 129,966 | $129,966.00 |
| 04-09-2026 | $44.68 | $44.68 | $45.32 | $45.32 | $43.93 | $43.93 | $44.28 | $44.28 | 194,218 | $194,218.00 |
| 04-08-2026 | $44.56 | $44.56 | $45.45 | $45.45 | $43.05 | $43.05 | $44.53 | $44.53 | 292,581 | $292,581.00 |