REX American Resources Corporationのデータ

REX American Resources Corporationの基本情報

名前 REX American Resources Corporation
ティッカー REX
United States
上場年 nan
セクター Basic Industries

REX American Resources Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.92 89.89 90.9 91.22 19700.0 91.22
2021-02-12 95.33 88.56 95.33 91.15 29100.0 91.15
2021-02-11 97.46 92.88 94.55 95.42 19600.0 95.42
2021-02-10 95.5 92.99 94.14 95.16 22900.0 95.16
2021-02-09 95.18 91.55 92.88 95.14 21600.0 95.14
2021-02-08 92.0 85.85 86.08 91.73 19600.0 91.73
2021-02-05 86.28 82.71 85.0 85.08 14600.0 85.08
2021-02-04 87.05 82.66 85.87 84.42 17400.0 84.42
2021-02-03 86.91 82.43 83.02 86.02 14400.0 86.02
2021-02-02 83.95 80.76 80.79 83.77 24000.0 83.77
2021-02-01 79.98 76.5 77.26 79.2 23500.0 79.2
2021-01-29 80.3 76.33 80.27 76.5 24000.0 76.5
2021-01-28 83.14 78.85 82.51 79.56 25800.0 79.56
2021-01-27 85.01 80.0 82.85 82.18 20900.0 82.18
2021-01-26 89.24 84.97 86.1 84.97 17000.0 84.97
2021-01-25 88.58 83.84 87.56 86.88 20400.0 86.88
2021-01-22 90.48 85.87 85.87 88.52 21100.0 88.52
2021-01-21 91.9 86.54 91.9 86.72 23500.0 86.72
2021-01-20 93.0 90.16 92.74 91.9 22400.0 91.9
2021-01-19 92.09 85.3 87.0 92.09 28800.0 92.09
2021-01-15 88.85 84.39 88.85 85.76 18400.0 85.76
2021-01-14 93.68 87.13 87.13 90.41 21500.0 90.41
2021-01-13 90.17 86.19 90.17 86.91 13300.0 86.91
2021-01-12 90.23 83.76 83.76 90.23 24200.0 90.23
2021-01-11 84.66 81.97 82.51 84.06 15900.0 84.06
2021-01-08 89.0 83.32 89.0 83.63 11700.0 83.63
2021-01-07 89.36 86.48 88.86 88.5 18600.0 88.5
2021-01-06 90.74 84.75 84.75 88.62 37000.0 88.62
2021-01-05 85.5 78.84 78.84 83.53 26400.0 83.53
2021-01-04 78.91 74.47 74.95 78.19 26000.0 78.19
2020-12-31 77.27 73.47 74.57 73.47 20400.0 73.47
2020-12-30 75.88 74.47 74.98 74.87 17500.0 74.87
2020-12-29 75.99 72.37 75.53 74.66 20900.0 74.66
2020-12-28 76.48 73.77 75.6 74.47 16500.0 74.47
2020-12-24 78.4 75.41 78.4 75.61 7000.0 75.61
2020-12-23 79.07 76.93 77.25 78.65 29700.0 78.65
2020-12-22 78.99 75.45 76.64 76.0 21000.0 76.0
2020-12-21 77.83 74.96 76.69 76.5 21900.0 76.5
2020-12-18 83.4 77.06 83.4 78.04 143700.0 78.04
2020-12-17 85.82 82.33 85.82 83.5 10500.0 83.5
2020-12-16 87.6 84.62 85.85 84.62 15800.0 84.62
2020-12-15 88.04 83.73 83.73 86.3 16600.0 86.3
2020-12-14 87.07 82.99 87.07 82.99 18300.0 82.99
2020-12-11 89.59 85.72 89.59 87.35 14900.0 87.35
2020-12-10 91.63 88.93 90.18 91.1 13800.0 91.1
2020-12-09 93.28 88.59 92.83 91.0 24500.0 91.0
2020-12-08 93.74 91.1 93.38 91.24 26700.0 91.24
2020-12-07 97.16 93.28 96.76 94.49 24600.0 94.49
2020-12-04 96.82 89.14 89.14 96.76 25400.0 96.76
2020-12-03 88.71 82.29 82.29 88.1 22900.0 88.1
2020-12-02 84.87 79.22 79.7 83.12 19700.0 83.12
2020-12-01 80.86 78.3 80.65 80.86 13700.0 80.86
2020-11-30 83.52 78.0 81.85 78.5 19100.0 78.5
2020-11-27 83.0 81.01 81.01 82.98 7100.0 82.98
2020-11-25 84.17 81.9 83.74 84.17 10100.0 84.17
2020-11-24 87.5 83.49 86.42 85.0 20300.0 85.0
2020-11-23 85.17 83.0 83.01 84.55 18300.0 84.55
2020-11-20 84.44 82.27 83.21 82.92 11800.0 82.92
2020-11-19 84.61 81.34 81.38 84.58 11200.0 84.58
2020-11-18 88.42 82.27 88.42 82.27 16200.0 82.27
2020-11-17 91.45 86.73 88.22 87.79 23900.0 87.79
2020-11-16 89.02 84.38 85.46 89.02 20500.0 89.02
2020-11-13 83.7 80.03 80.03 82.69 10700.0 82.69
2020-11-12 83.23 78.46 83.23 79.18 19100.0 79.18
2020-11-11 85.6 83.55 85.6 84.57 13000.0 84.57
2020-11-10 85.22 82.44 85.22 85.1 22500.0 85.1
2020-11-09 86.74 79.65 79.84 83.48 26900.0 83.48
2020-11-06 77.73 75.18 75.87 75.18 12600.0 75.18
2020-11-05 76.09 73.9 74.02 74.68 8300.0 74.68
2020-11-04 75.5 73.15 74.15 73.15 28600.0 73.15
2020-11-03 77.36 75.12 76.03 75.62 14800.0 75.62
2020-11-02 75.02 73.64 73.64 74.51 17200.0 74.51
2020-10-30 73.71 72.01 73.23 72.69 23400.0 72.69
2020-10-29 73.36 68.07 68.07 73.34 28700.0 73.34
2020-10-28 72.89 68.61 72.82 68.81 25900.0 68.81
2020-10-27 75.44 72.0 72.0 74.41 19900.0 74.41
2020-10-26 74.69 70.27 74.69 71.71 30400.0 71.71
2020-10-23 76.76 75.25 76.76 75.56 19400.0 75.56
2020-10-22 77.21 74.88 77.21 75.89 22600.0 75.89
2020-10-21 77.71 74.55 74.85 77.55 23500.0 77.55
2020-10-20 74.7 72.79 73.55 74.26 25400.0 74.26
2020-10-19 74.65 72.27 73.39 72.27 25100.0 72.27
2020-10-16 74.0 72.43 72.43 73.15 23400.0 73.15
2020-10-15 73.17 70.8 72.02 73.17 21900.0 73.17
2020-10-14 74.0 71.96 73.02 72.61 26700.0 72.61
2020-10-13 73.06 70.86 72.03 72.89 15500.0 72.89
2020-10-12 72.89 70.33 71.98 72.37 20200.0 72.37
2020-10-09 72.91 70.97 72.91 72.69 17400.0 72.69
2020-10-08 72.29 70.0 70.8 72.19 14300.0 72.19
2020-10-07 70.9 69.3 70.36 69.68 21600.0 69.68
2020-10-06 71.5 68.7 70.38 70.14 36800.0 70.14
2020-10-05 70.69 67.55 68.54 69.35 17000.0 69.35
2020-10-02 68.54 64.39 64.96 67.34 15100.0 67.34
2020-10-01 67.03 64.54 65.23 66.26 29200.0 66.26
2020-09-30 67.6 65.33 66.01 65.61 32800.0 65.61
2020-09-29 66.47 63.24 63.24 66.16 30100.0 66.16
2020-09-28 64.97 61.73 62.06 64.36 24100.0 64.36
2020-09-25 64.54 60.49 63.13 60.95 34000.0 60.95
2020-09-24 64.31 60.75 60.75 63.36 28000.0 63.36
2020-09-23 65.52 60.27 64.18 60.55 35200.0 60.55
2020-09-22 65.85 63.71 64.14 64.5 20000.0 64.5
2020-09-21 64.84 61.71 64.84 64.4 30800.0 64.4
2020-09-18 66.88 61.0 61.4 66.88 148700.0 66.88
2020-09-17 63.28 61.01 61.67 61.46 39900.0 61.46
2020-09-16 63.83 59.44 59.63 63.71 39600.0 63.71
2020-09-15 65.83 58.41 65.82 59.74 40900.0 59.74
2020-09-14 66.8 64.29 65.7 66.09 26500.0 66.09
2020-09-11 66.37 64.5 66.28 65.62 24900.0 65.62
2020-09-10 66.97 65.52 66.4 66.01 24700.0 66.01
2020-09-09 67.43 65.71 67.25 66.46 23800.0 66.46
2020-09-08 69.36 65.99 69.36 66.38 33900.0 66.38
2020-09-04 69.44 67.45 68.16 69.16 26100.0 69.16
2020-09-03 68.99 64.13 64.91 67.92 53300.0 67.92
2020-09-02 65.4 62.18 62.91 64.79 23600.0 64.79
2020-09-01 64.48 61.38 61.38 63.16 22900.0 63.16
2020-08-31 63.68 60.85 63.19 61.78 27000.0 61.78
2020-08-28 63.92 59.32 59.32 62.54 28300.0 62.54
2020-08-27 63.37 58.5 63.37 59.73 34400.0 59.73
2020-08-26 76.32 62.48 76.32 63.36 47200.0 63.36
2020-08-25 77.74 76.17 77.74 77.48 14400.0 77.48
2020-08-24 77.8 73.47 75.19 77.73 18500.0 77.73
2020-08-21 78.52 73.53 76.83 74.01 54400.0 74.01
2020-08-20 79.7 76.56 78.5 77.74 18700.0 77.74
2020-08-19 80.51 77.97 79.31 79.75 22000.0 79.75
2020-08-18 79.9 77.46 77.8 79.71 22200.0 79.71
2020-08-17 78.87 76.48 76.73 78.58 20400.0 78.58
2020-08-14 78.31 76.57 77.51 77.19 26000.0 77.19
2020-08-13 79.26 72.04 72.04 77.93 17600.0 77.93
2020-08-12 73.52 70.97 70.97 72.19 13400.0 72.19
2020-08-11 71.7 64.24 71.26 69.36 52200.0 69.36
2020-08-10 70.49 68.05 68.05 70.22 12000.0 70.22
2020-08-07 68.48 64.44 65.58 68.0 28100.0 68.0
2020-08-06 67.24 65.15 66.91 65.69 14400.0 65.69
2020-08-05 68.43 65.26 68.43 66.52 16300.0 66.52
2020-08-04 69.54 66.6 67.32 67.27 20800.0 67.27
2020-08-03 69.38 67.25 68.97 67.94 17700.0 67.94
2020-07-31 69.18 66.39 69.18 68.15 16700.0 68.15
2020-07-30 70.17 68.71 68.74 69.96 13600.0 69.96
2020-07-29 70.88 67.85 67.85 70.46 25900.0 70.46
2020-07-28 68.81 67.12 67.12 67.51 16400.0 67.51
2020-07-27 69.42 67.11 68.34 67.71 26200.0 67.71
2020-07-24 70.11 68.28 68.65 68.67 18600.0 68.67
2020-07-23 69.58 68.26 69.48 69.36 22600.0 69.36
2020-07-22 71.11 69.24 70.65 70.0 19800.0 70.0
2020-07-21 72.64 69.64 69.64 71.78 18100.0 71.78
2020-07-20 71.08 67.97 71.05 67.97 19000.0 67.97
2020-07-17 72.6 70.96 71.4 71.29 21300.0 71.29
2020-07-16 72.37 70.36 71.9 71.27 14600.0 71.27
2020-07-15 73.85 71.95 72.7 72.42 25800.0 72.42
2020-07-14 70.82 67.98 69.8 70.69 20300.0 70.69
2020-07-13 70.57 68.71 68.97 69.02 21900.0 69.02
2020-07-10 68.79 65.82 65.82 68.47 20400.0 68.47
2020-07-09 67.92 64.81 67.92 66.32 34600.0 66.32
2020-07-08 68.51 65.17 65.17 68.24 20100.0 68.24
2020-07-07 67.8 65.24 67.38 65.72 21800.0 65.72
2020-07-06 69.01 66.64 68.08 67.94 18300.0 67.94
2020-07-02 68.48 65.23 67.8 66.13 23600.0 66.13
2020-07-01 68.61 65.56 68.61 65.79 21400.0 65.79
2020-06-30 69.91 66.07 67.72 69.37 16400.0 69.37
2020-06-29 69.04 65.43 65.43 67.9 22000.0 67.9
2020-06-26 67.31 63.41 67.31 64.72 40300.0 64.72
2020-06-25 68.45 65.44 67.34 67.62 32600.0 67.62
2020-06-24 70.5 65.77 67.66 67.14 32700.0 67.14
2020-06-23 71.5 67.19 71.5 68.65 33300.0 68.65
2020-06-22 70.9 67.99 68.97 70.64 23800.0 70.64
2020-06-19 70.54 67.48 70.48 69.78 86600.0 69.78
2020-06-18 70.82 67.03 67.16 70.0 31600.0 70.0
2020-06-17 71.19 67.45 69.73 68.01 35900.0 68.01
2020-06-16 70.51 66.25 70.51 70.18 28000.0 70.18
2020-06-15 69.35 63.36 64.17 67.5 27100.0 67.5
2020-06-12 68.51 64.49 64.81 66.91 30000.0 66.91
2020-06-11 68.36 61.49 67.3 61.9 33000.0 61.9
2020-06-10 75.32 67.64 70.5 70.85 31600.0 70.85
2020-06-09 73.01 68.78 72.32 71.12 28800.0 71.12
2020-06-08 73.94 72.11 73.36 73.57 46000.0 73.57
2020-06-05 74.61 66.94 67.89 72.23 35300.0 72.23
2020-06-04 65.84 62.0 62.17 65.25 34200.0 65.25
2020-06-03 64.28 62.2 62.72 63.11 37700.0 63.11
2020-06-02 61.76 59.05 61.26 61.51 32700.0 61.51
2020-06-01 61.98 56.47 58.65 60.81 45900.0 60.81
2020-05-29 63.28 55.16 57.45 58.65 69200.0 58.65
2020-05-28 61.9 57.14 60.14 58.51 68600.0 58.51
2020-05-27 66.82 65.16 66.2 66.82 62500.0 66.82
2020-05-26 66.3 64.77 64.85 65.25 40000.0 65.25
2020-05-22 63.66 61.5 63.04 62.59 27200.0 62.59
2020-05-21 64.65 61.74 62.88 63.37 24200.0 63.37
2020-05-20 63.86 59.79 61.66 62.88 31400.0 62.88
2020-05-19 61.89 59.78 60.6 60.0 33800.0 60.0
2020-05-18 61.84 59.85 59.85 61.31 40000.0 61.31
2020-05-15 57.58 55.49 57.5 56.84 27200.0 56.84
2020-05-14 57.78 53.39 55.1 57.48 41400.0 57.48
2020-05-13 56.37 53.51 55.1 56.33 44600.0 56.33
2020-05-12 58.29 55.59 57.59 55.78 31000.0 55.78
2020-05-11 59.35 56.71 58.91 56.79 35600.0 56.79
2020-05-08 60.81 56.86 57.09 60.53 26700.0 60.53
2020-05-07 57.89 53.93 57.6 56.44 22800.0 56.44
2020-05-06 57.25 52.23 54.68 56.26 42100.0 56.26
2020-05-05 57.03 53.76 57.03 54.65 74500.0 54.65
2020-05-04 56.82 52.42 54.9 56.17 68000.0 56.17
2020-05-01 58.5 54.78 57.9 55.91 50800.0 55.91
2020-04-30 60.53 55.51 60.53 59.48 58200.0 59.48
2020-04-29 62.96 58.92 59.72 61.94 35700.0 61.94
2020-04-28 57.27 55.0 56.62 56.25 41700.0 56.25
2020-04-27 55.38 51.99 53.16 54.86 30200.0 54.86
2020-04-24 56.37 53.56 56.37 53.58 26300.0 53.58
2020-04-23 57.05 53.83 53.97 55.27 31000.0 55.27
2020-04-22 53.45 51.49 52.51 52.77 37200.0 52.77
2020-04-21 51.95 48.48 50.14 51.06 53100.0 51.06
2020-04-20 55.18 51.28 55.18 51.42 40400.0 51.42
2020-04-17 55.46 52.27 53.26 55.31 53600.0 55.31
2020-04-16 52.21 50.26 52.21 51.75 95200.0 51.75
2020-04-15 52.18 49.48 49.48 51.34 69200.0 51.34
2020-04-14 52.45 50.51 51.87 51.68 51200.0 51.68
2020-04-13 52.13 49.99 50.94 51.87 58300.0 51.87
2020-04-09 52.47 48.97 50.8 51.69 68000.0 51.69
2020-04-08 49.97 46.77 47.83 48.99 61100.0 48.99
2020-04-07 48.43 45.47 47.48 47.54 72400.0 47.54
2020-04-06 46.3 41.13 41.63 45.24 51200.0 45.24
2020-04-03 45.61 39.11 43.64 40.1 98400.0 40.1
2020-04-02 47.04 41.82 44.23 44.56 59200.0 44.56
2020-04-01 45.68 41.5 44.81 43.47 68800.0 43.47
2020-03-31 47.67 44.4 46.23 46.51 78500.0 46.51
2020-03-30 48.5 43.17 47.82 46.42 61200.0 46.42
2020-03-27 51.96 46.7 47.5 47.79 60700.0 47.79
2020-03-26 53.79 48.95 51.58 52.52 45300.0 52.52
2020-03-25 54.86 45.2 54.08 46.89 54200.0 46.89
2020-03-24 54.2 49.29 52.83 53.58 47300.0 53.58
2020-03-23 52.75 44.27 46.0 50.09 67500.0 50.09
2020-03-20 48.41 43.42 44.02 46.27 85800.0 46.27
2020-03-19 44.23 34.59 34.59 43.94 98100.0 43.94
2020-03-18 55.27 33.95 51.35 36.58 83800.0 36.58
2020-03-17 56.55 45.58 48.26 55.72 94600.0 55.72
2020-03-16 52.32 41.9 41.9 49.64 101500.0 49.64
2020-03-13 49.97 42.04 42.83 49.88 111400.0 49.88
2020-03-12 47.8 33.81 45.82 39.54 78800.0 39.54
2020-03-11 53.75 49.41 52.9 50.68 46100.0 50.68
2020-03-10 57.27 48.9 57.27 54.45 65000.0 54.45
2020-03-09 61.37 54.79 59.1 55.0 77600.0 55.0
2020-03-06 64.15 61.2 63.09 62.91 46100.0 62.91
2020-03-05 67.6 63.87 66.45 64.69 35300.0 64.69
2020-03-04 68.58 66.23 67.9 67.7 27000.0 67.7
2020-03-03 71.3 66.4 71.3 66.98 29500.0 66.98
2020-03-02 72.17 68.88 70.28 71.33 47000.0 71.33
2020-02-28 73.88 68.24 72.86 70.01 55800.0 70.01
2020-02-27 74.9 71.04 73.29 74.61 62700.0 74.61
2020-02-26 76.69 74.2 75.25 74.77 26900.0 74.77
2020-02-25 78.54 73.59 76.93 74.87 34800.0 74.87
2020-02-24 78.1 76.09 77.78 76.64 22100.0 76.64
2020-02-21 80.28 78.38 79.53 79.92 28100.0 79.92
2020-02-20 80.92 77.93 77.93 79.69 28100.0 79.69
2020-02-19 79.52 76.55 76.55 78.28 39400.0 78.28
2020-02-18 77.29 74.82 75.9 76.24 25000.0 76.24