Historical Prices for Rex American Resources Corp (NYSE:REX)

Rex American Resources Corp (REX)

41.43 +0.38 (0.93%)

Company Profile

Rex American Resources Corp is a company that primarily focuses on the production and sale of ethanol, as well as the manufacture and distribution of byproducts derived from ethanol production. The company operates and invests in various plants engaged in converting corn and other feedstocks into renewable fuel products. Additionally, Rex American Resources is involved in the production of distillers grains, a valuable feed ingredient for livestock. With a commitment to sustainable energy solutions, the company plays a significant role in advancing the biofuels sector and promoting environmentally-friendly energy alternatives.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	40.74	41.49	40.23	41.43	145,244	41.43
12/12/2024	41.53	41.53	40.73	41.05	123,634	41.05
12/11/2024	41.05	41.41	40.30	41.37	126,506	41.37
12/10/2024	41.36	41.36	40.29	40.70	112,805	40.70
12/09/2024	41.32	42.20	40.84	40.94	115,608	40.94
12/06/2024	40.92	41.03	40.21	40.79	145,208	40.79
12/05/2024	41.76	42.02	40.71	40.97	171,585	40.97
12/04/2024	41.88	42.23	39.39	41.65	245,838	41.65
12/03/2024	49.64	49.64	41.94	41.95	258,645	41.95
12/02/2024	43.44	43.52	42.41	43.45	209,989	43.45
11/29/2024	43.74	43.74	43.00	43.31	71,539	43.31
11/27/2024	43.36	43.83	42.73	43.25	117,456	43.25
11/26/2024	44.39	44.39	42.74	42.95	158,067	42.95
11/25/2024	45.20	46.05	44.53	44.63	215,692	44.63
11/22/2024	45.54	46.62	45.21	45.45	109,061	45.45
11/21/2024	45.34	45.91	44.84	45.54	91,193	45.54
11/20/2024	43.57	45.17	43.57	44.80	121,767	44.80
11/19/2024	46.01	46.05	43.95	43.95	141,106	43.95
11/18/2024	46.86	46.97	46.23	46.30	103,459	46.30
11/15/2024	46.47	46.69	45.56	46.39	133,966	46.39
11/14/2024	46.74	46.99	45.76	46.17	105,754	46.17
11/13/2024	47.73	49.13	46.33	46.75	139,882	46.75
11/12/2024	49.05	49.38	47.17	47.22	139,882	47.22
11/11/2024	48.80	49.55	48.23	49.04	85,341	49.04
11/08/2024	48.35	48.81	47.81	48.50	73,089	48.50
11/07/2024	49.13	49.13	47.94	48.41	89,589	48.41
11/06/2024	46.70	49.83	46.70	48.96	163,442	48.96
11/05/2024	45.61	46.49	45.52	46.28	64,370	46.28
11/04/2024	44.27	46.46	44.27	45.66	67,705	45.66
11/01/2024	45.03	45.13	44.20	44.30	91,897	44.30
10/31/2024	45.11	45.36	44.70	44.73	68,158	44.73
10/30/2024	44.56	45.45	44.56	44.91	81,487	44.91
10/29/2024	45.43	45.87	44.41	44.80	73,690	44.80
10/28/2024	44.95	46.09	44.73	45.75	61,241	45.75
10/25/2024	45.67	45.84	44.81	45.09	48,709	45.09
10/24/2024	44.65	45.30	44.08	45.19	95,440	45.19
10/23/2024	44.51	44.72	43.95	44.16	62,554	44.16
10/22/2024	45.08	45.25	44.44	44.96	78,360	44.96
10/21/2024	45.44	45.54	44.51	45.10	120,172	45.10
10/18/2024	46.75	46.79	44.82	45.01	177,262	45.01
10/17/2024	46.07	47.18	46.01	46.63	105,142	46.63
10/16/2024	45.23	46.56	44.88	46.30	112,987	46.30
10/15/2024	45.24	45.35	44.34	44.71	189,426	44.71
10/14/2024	46.34	46.34	45.22	45.66	61,674	45.66
10/11/2024	45.98	46.93	45.98	46.51	73,088	46.51
10/10/2024	45.27	46.32	44.88	46.26	63,461	46.26
10/09/2024	44.96	46.48	44.14	45.81	79,762	45.81
10/08/2024	45.51	45.51	43.77	44.84	86,919	44.84
10/07/2024	45.87	46.22	45.24	45.88	66,565	45.88
10/04/2024	46.27	46.75	45.75	46.10	99,623	46.10
10/03/2024	45.35	46.21	44.77	45.55	92,320	45.55
10/02/2024	45.96	46.39	45.09	45.54	64,471	45.54
10/01/2024	45.86	46.65	45.42	45.68	100,306	45.68
9/30/2024	46.10	46.44	45.71	46.29	76,365	46.29
9/27/2024	45.19	46.23	44.65	46.12	138,393	46.12
9/26/2024	45.36	45.77	44.65	44.72	127,412	44.72
9/25/2024	46.62	46.84	45.33	45.67	188,543	45.67
9/24/2024	46.49	47.16	46.14	46.52	112,470	46.52
9/23/2024	46.17	47.05	45.05	46.26	151,758	46.26
9/20/2024	45.43	47.21	44.82	46.51	620,313	46.51
9/19/2024	45.94	46.20	45.36	45.88	87,748	45.88
9/18/2024	45.25	46.18	44.77	44.81	125,817	44.81
9/17/2024	44.59	45.78	44.48	45.44	119,793	45.44
9/16/2024	44.20	44.50	43.68	44.18	98,925	44.18