MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REX — REX American Resources Corp.
NYSEREX American Resources Corp.
$44.31
+0.27(+0.61%)
- O
- 44.07
- H
- 45.02
- L
- 44.03
- V
- 263.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.31
Period Return+118.71%
Period High$53.36
Period Low$19.44
Avg Daily Volume204.2K
Total Trading Days365
REX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.07 | $45.02 | $44.03 | $44.31 | +$0.27 | +0.61% | 263,107 | $44.33 | $44.03 $45.02 |
| Oct 6, 2026 | $43.33 | $45.00 | $43.04 | $44.04 | +$0.63 | +1.45% | 234,803 | $44.33 | $43.04 $45.00 |
| Oct 5, 2026 | $43.30 | $44.29 | $42.87 | $43.41 | +$0.04 | +0.09% | 370,318 | $43.64 | $42.87 $44.29 |
| Oct 2, 2026 | $43.62 | $43.86 | $43.15 | $43.37 | $-0.38 | -0.87% | 185,917 | $43.50 | $43.15 $43.86 |
| Oct 1, 2026 | $43.45 | $43.94 | $42.47 | $43.75 | +$0.30 | +0.69% | 429,998 | $43.55 | $42.47 $43.94 |
| Sep 30, 2026 | $42.95 | $43.79 | $42.34 | $43.45 | +$0.86 | +2.02% | 410,880 | $43.24 | $42.34 $43.79 |
| Sep 29, 2026 | $42.44 | $44.12 | $42.16 | $42.59 | $-0.02 | -0.05% | 242,536 | $42.58 | $42.16 $44.12 |
| Sep 28, 2026 | $43.17 | $43.39 | $42.60 | $42.61 | $-0.23 | -0.54% | 221,330 | $42.75 | $42.60 $43.39 |
| Sep 25, 2026 | $42.95 | $43.22 | $42.32 | $42.84 | $-0.44 | -1.02% | 205,811 | $42.79 | $42.32 $43.22 |
| Sep 24, 2026 | $44.10 | $44.40 | $43.28 | $43.28 | $-0.73 | -1.66% | 252,087 | $43.68 | $43.28 $44.40 |
| Sep 23, 2026 | $44.33 | $44.35 | $43.54 | $44.01 | $-0.24 | -0.54% | 223,190 | $43.87 | $43.54 $44.35 |
| Sep 22, 2026 | $43.13 | $44.63 | $42.60 | $44.25 | +$1.12 | +2.60% | 260,240 | $44.14 | $42.60 $44.63 |
| Sep 21, 2026 | $43.34 | $44.42 | $43.11 | $43.13 | $-0.10 | -0.23% | 256,473 | $43.67 | $43.11 $44.42 |
| Sep 18, 2026 | $42.99 | $43.26 | $42.18 | $43.23 | +$0.49 | +1.15% | 701,765 | $43.08 | $42.18 $43.26 |
| Sep 17, 2026 | $42.16 | $43.35 | $41.91 | $42.74 | +$0.40 | +0.94% | 221,350 | $42.90 | $41.91 $43.35 |
| Sep 16, 2026 | $41.85 | $42.36 | $41.20 | $42.34 | $-0.02 | -0.05% | 173,294 | $41.99 | $41.20 $42.36 |
| Sep 15, 2026 | $41.62 | $42.43 | $41.39 | $42.36 | +$0.43 | +1.03% | 218,715 | $42.10 | $41.39 $42.43 |
| Sep 14, 2026 | $42.10 | $42.69 | $41.27 | $41.93 | +$0.31 | +0.74% | 170,886 | $41.85 | $41.27 $42.69 |
| Sep 11, 2026 | $42.16 | $42.56 | $41.20 | $41.62 | $-0.51 | -1.21% | 156,282 | $41.51 | $41.20 $42.56 |
| Sep 10, 2026 | $43.35 | $43.43 | $42.11 | $42.13 | $-0.61 | -1.43% | 162,801 | $42.57 | $42.11 $43.43 |
| Sep 9, 2026 | $43.09 | $43.59 | $42.18 | $42.74 | +$0.12 | +0.28% | 216,101 | $42.65 | $42.18 $43.59 |
| Sep 8, 2026 | $41.75 | $43.42 | $41.59 | $42.62 | +$1.16 | +2.80% | 231,564 | $42.62 | $41.59 $43.42 |
| Sep 4, 2026 | $41.78 | $42.11 | $41.20 | $41.46 | $-0.16 | -0.38% | 159,234 | $41.54 | $41.20 $42.11 |
| Sep 3, 2026 | $42.80 | $43.29 | $41.11 | $41.62 | $-1.18 | -2.76% | 332,525 | $41.77 | $41.11 $43.29 |
| Sep 2, 2026 | $39.99 | $42.95 | $39.99 | $42.80 | +$0.81 | +1.93% | 238,864 | $42.07 | $39.99 $42.95 |
| Sep 1, 2026 | $41.22 | $42.09 | $39.70 | $41.99 | +$0.91 | +2.22% | 226,489 | $41.60 | $39.70 $42.09 |
| Aug 31, 2026 | $41.84 | $41.84 | $40.17 | $41.08 | $-0.27 | -0.65% | 143,776 | $40.93 | $40.17 $41.84 |
| Aug 28, 2026 | $41.02 | $41.51 | $40.07 | $41.35 | +$0.37 | +0.90% | 126,879 | $41.06 | $40.07 $41.51 |
| Aug 27, 2026 | $42.36 | $42.71 | $40.78 | $40.98 | $-1.56 | -3.67% | 150,618 | $41.20 | $40.78 $42.71 |
| Aug 26, 2026 | $41.08 | $42.85 | $41.08 | $42.54 | +$1.03 | +2.48% | 195,784 | $42.50 | $41.08 $42.85 |