Yahoo

Correo

U.S. markets open in 6 hours 13 minutes

F S&P 500
5,075.75
-31.75(-0.62%)
F Dow Jones
38,611.00
-69.00(-0.18%)
F Nasdaq
17,456.00
-208.50(-1.18%)
E-mini Russell 2000 Index Futur
2,013.30
+6.50(+0.32%)
Petróleo
83.03
+0.22(+0.27%)
Oro
2,333.30
-5.10(-0.22%)

REX American Resources Corporation (REX)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

55.97

-0.84

(-1.48%)

Al cierre: 04:00PM EDT

54.46

-1.51

(-2.70%)

Fuera de horario:

06:41PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	56.34	57.37	54.53	55.97	55.97	200,700
23 abr 2024	56.21	57.77	55.98	56.81	56.81	198,400
22 abr 2024	56.07	56.67	55.30	56.27	56.27	135,800
19 abr 2024	55.06	56.63	55.06	56.24	56.24	172,300
18 abr 2024	57.00	57.63	54.92	55.30	55.30	184,000
17 abr 2024	55.41	57.85	54.54	57.15	57.15	283,300
16 abr 2024	54.45	54.98	53.64	54.65	54.65	106,400
15 abr 2024	56.87	57.28	54.30	54.71	54.71	141,700
12 abr 2024	57.54	58.09	55.92	56.72	56.72	131,800
11 abr 2024	57.65	57.85	56.12	57.12	57.12	96,500
10 abr 2024	56.78	58.17	56.37	57.80	57.80	110,100
09 abr 2024	58.88	59.13	57.30	58.09	58.09	99,800
08 abr 2024	59.20	59.35	58.26	58.41	58.41	136,400
05 abr 2024	58.17	59.44	57.40	58.80	58.80	149,200
04 abr 2024	60.15	60.60	57.80	58.00	58.00	169,100
03 abr 2024	59.93	60.52	58.07	59.63	59.63	387,700
02 abr 2024	59.14	60.79	58.18	59.90	59.90	338,200
01 abr 2024	58.96	60.32	57.00	58.91	58.91	385,400
28 mar 2024	52.12	58.90	50.17	58.71	58.71	707,900
27 mar 2024	43.83	44.99	43.73	43.92	43.92	203,900
26 mar 2024	45.29	45.29	43.73	43.80	43.80	104,400
25 mar 2024	44.93	45.36	44.74	45.06	45.06	77,700
22 mar 2024	44.54	45.12	44.08	44.56	44.56	116,300
21 mar 2024	46.04	46.23	45.15	45.23	45.23	172,000
20 mar 2024	45.11	45.93	44.43	45.72	45.72	115,500
19 mar 2024	44.95	46.09	44.95	45.41	45.41	148,600
18 mar 2024	44.50	44.97	44.35	44.89	44.89	123,800
15 mar 2024	43.40	45.07	43.40	44.40	44.40	527,700
14 mar 2024	43.78	43.78	43.19	43.53	43.53	125,100
13 mar 2024	43.50	44.31	43.50	43.78	43.78	88,600
12 mar 2024	43.60	43.86	43.10	43.51	43.51	62,800
11 mar 2024	43.71	44.17	43.23	43.75	43.75	87,000
08 mar 2024	44.23	44.70	43.58	43.90	43.90	55,700
07 mar 2024	43.62	44.88	43.41	44.08	44.08	64,200
06 mar 2024	43.43	43.70	42.92	43.36	43.36	56,200
05 mar 2024	43.28	43.75	42.86	43.07	43.07	62,800
04 mar 2024	43.16	43.58	42.89	43.30	43.30	55,900
01 mar 2024	43.97	44.17	43.20	43.30	43.30	66,100
29 feb 2024	43.25	44.11	43.21	43.98	43.98	109,800
28 feb 2024	43.35	43.85	42.65	42.65	42.65	46,100
27 feb 2024	44.00	44.00	43.33	43.51	43.51	60,300
26 feb 2024	42.97	43.90	42.97	43.63	43.63	87,700
23 feb 2024	43.07	43.75	42.54	43.33	43.33	66,100
22 feb 2024	42.91	43.17	41.88	42.69	42.69	101,700
21 feb 2024	42.05	43.48	41.97	43.29	43.29	78,100
20 feb 2024	43.36	43.42	41.98	42.01	42.01	85,600
16 feb 2024	44.18	44.29	43.71	44.06	44.06	86,300
15 feb 2024	43.34	44.34	42.88	44.34	44.34	104,800
14 feb 2024	42.73	43.35	42.24	43.31	43.31	98,100
13 feb 2024	43.75	44.27	41.97	42.14	42.14	108,500
12 feb 2024	44.41	44.81	44.25	44.30	44.30	94,000
09 feb 2024	43.13	43.78	43.10	43.71	43.71	72,900
08 feb 2024	42.73	43.28	42.41	43.25	43.25	101,500
07 feb 2024	41.43	42.66	41.31	42.06	42.06	86,900
06 feb 2024	40.88	41.52	40.72	41.01	41.01	69,400
05 feb 2024	40.94	41.07	40.18	40.91	40.91	119,000
02 feb 2024	41.44	41.67	40.78	41.28	41.28	85,800
01 feb 2024	42.01	43.11	41.50	41.93	41.93	104,800
31 ene 2024	42.51	42.67	41.38	41.39	41.39	89,900
30 ene 2024	42.00	42.81	41.63	42.63	42.63	117,800
29 ene 2024	42.05	42.57	41.44	42.24	42.24	115,100
26 ene 2024	41.79	42.59	41.70	41.88	41.88	88,600
25 ene 2024	42.55	42.57	41.50	41.57	41.57	98,500
24 ene 2024	42.50	42.97	41.54	41.98	41.98	159,200
23 ene 2024	44.25	44.53	41.98	42.00	42.00	159,300
22 ene 2024	43.77	44.79	43.77	44.24	44.24	110,800
19 ene 2024	44.59	44.59	43.56	43.86	43.86	196,600
18 ene 2024	44.92	44.96	44.19	44.47	44.47	98,800
17 ene 2024	44.51	45.03	44.09	44.62	44.62	120,900
16 ene 2024	45.01	45.70	44.71	44.93	44.93	126,100
12 ene 2024	44.41	45.11	43.51	44.97	44.97	212,100
11 ene 2024	45.00	45.00	43.63	43.69	43.69	203,400
10 ene 2024	45.93	45.93	44.69	44.85	44.85	164,300
09 ene 2024	46.02	46.03	44.52	45.75	45.75	116,300
08 ene 2024	46.87	47.12	46.16	46.22	46.22	113,800
05 ene 2024	47.14	47.48	46.64	47.03	47.03	123,700
04 ene 2024	46.65	47.46	46.65	47.15	47.15	104,500
03 ene 2024	46.84	47.82	46.35	47.02	47.02	118,800
02 ene 2024	47.17	48.12	46.76	46.93	46.93	178,500
29 dic 2023	47.85	48.07	47.03	47.30	47.30	150,900
28 dic 2023	48.18	48.37	47.70	47.90	47.90	90,600
27 dic 2023	48.54	48.91	47.91	48.19	48.19	74,800
26 dic 2023	48.07	48.61	47.74	48.17	48.17	96,200
22 dic 2023	48.14	48.14	47.34	47.79	47.79	144,000
21 dic 2023	47.48	47.96	46.27	47.36	47.36	107,300
20 dic 2023	47.57	48.22	46.65	46.65	46.65	165,900
19 dic 2023	45.68	47.66	45.61	47.56	47.56	273,900
18 dic 2023	44.70	45.13	44.42	44.79	44.79	123,200
15 dic 2023	44.27	44.63	43.26	43.90	43.90	765,700
14 dic 2023	42.49	44.22	42.07	44.14	44.14	180,800
13 dic 2023	41.07	42.24	40.05	41.93	41.93	158,300
12 dic 2023	41.70	41.70	40.35	40.77	40.77	166,000
11 dic 2023	42.11	42.57	40.68	41.48	41.48	128,300
08 dic 2023	41.54	42.63	41.03	42.41	42.41	86,000
07 dic 2023	41.48	42.09	40.78	41.21	41.21	107,000
06 dic 2023	43.34	43.63	41.33	41.73	41.73	123,100
05 dic 2023	45.05	45.05	42.50	42.96	42.96	156,100
04 dic 2023	46.85	47.18	45.04	45.05	45.05	135,500
01 dic 2023	48.85	48.85	46.00	47.16	47.16	186,900
30 nov 2023	48.06	51.19	46.06	49.02	49.02	290,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,075.75-31.75(-0.62%)

F Dow Jones38,611.00-69.00(-0.18%)

F Nasdaq17,456.00-208.50(-1.18%)

E-mini Russell 2000 Index Futur2,013.30+6.50(+0.32%)

Petróleo83.03+0.22(+0.27%)

Oro2,333.30-5.10(-0.22%)

REX American Resources Corporation (REX)

F S&P 500
5,075.75
-31.75(-0.62%)

F Dow Jones
38,611.00
-69.00(-0.18%)

F Nasdaq
17,456.00
-208.50(-1.18%)

E-mini Russell 2000 Index Futur
2,013.30
+6.50(+0.32%)

Petróleo
83.03
+0.22(+0.27%)

Oro
2,333.30
-5.10(-0.22%)