Italia markets open in 1 hour 12 minutes

REX American Resources Corporation (REX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,93-0,40 (-0,72%)
Alla chiusura: 04:00PM EDT
54,93 0,00 (0,00%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202455,5955,8054,0454,9354,93152.500
30 apr 202457,2257,2255,2355,3355,33196.500
29 apr 202457,0757,3156,4857,2057,20199.600
26 apr 202456,6757,1155,9757,0457,04164.200
25 apr 202455,3756,2254,8256,2256,22145.900
24 apr 202456,3457,3754,5355,9755,97200.700
23 apr 202456,2157,7755,9856,8156,81198.400
22 apr 202456,0756,6755,3056,2756,27135.800
19 apr 202455,0656,6355,0656,2456,24172.300
18 apr 202457,0057,6354,9255,3055,30184.000
17 apr 202455,4157,8554,5457,1557,15283.300
16 apr 202454,4554,9853,6454,6554,65106.400
15 apr 202456,8757,2854,3054,7154,71141.700
12 apr 202457,5458,0955,9256,7256,72131.800
11 apr 202457,6557,8556,1257,1257,1296.500
10 apr 202456,7858,1756,3757,8057,80110.100
09 apr 202458,8859,1357,3058,0958,0999.800
08 apr 202459,2059,3558,2658,4158,41136.400
05 apr 202458,1759,4457,4058,8058,80149.200
04 apr 202460,1560,6057,8058,0058,00169.100
03 apr 202459,9360,5258,0759,6359,63387.700
02 apr 202459,1460,7958,1859,9059,90338.200
01 apr 202458,9660,3257,0058,9158,91385.400
28 mar 202452,1258,9050,1758,7158,71707.900
27 mar 202443,8344,9943,7343,9243,92203.900
26 mar 202445,2945,2943,7343,8043,80104.400
25 mar 202444,9345,3644,7445,0645,0677.700
22 mar 202444,5445,1244,0844,5644,56116.300
21 mar 202446,0446,2345,1545,2345,23172.000
20 mar 202445,1145,9344,4345,7245,72115.500
19 mar 202444,9546,0944,9545,4145,41148.600
18 mar 202444,5044,9744,3544,8944,89123.800
15 mar 202443,4045,0743,4044,4044,40527.700
14 mar 202443,7843,7843,1943,5343,53125.100
13 mar 202443,5044,3143,5043,7843,7888.600
12 mar 202443,6043,8643,1043,5143,5162.800
11 mar 202443,7144,1743,2343,7543,7587.000
08 mar 202444,2344,7043,5843,9043,9055.700
07 mar 202443,6244,8843,4144,0844,0864.200
06 mar 202443,4343,7042,9243,3643,3656.200
05 mar 202443,2843,7542,8643,0743,0762.800
04 mar 202443,1643,5842,8943,3043,3055.900
01 mar 202443,9744,1743,2043,3043,3066.100
29 feb 202443,2544,1143,2143,9843,98109.800
28 feb 202443,3543,8542,6542,6542,6546.100
27 feb 202444,0044,0043,3343,5143,5160.300
26 feb 202442,9743,9042,9743,6343,6387.700
23 feb 202443,0743,7542,5443,3343,3366.100
22 feb 202442,9143,1741,8842,6942,69101.700
21 feb 202442,0543,4841,9743,2943,2978.100
20 feb 202443,3643,4241,9842,0142,0185.600
16 feb 202444,1844,2943,7144,0644,0686.300
15 feb 202443,3444,3442,8844,3444,34104.800
14 feb 202442,7343,3542,2443,3143,3198.100
13 feb 202443,7544,2741,9742,1442,14108.500
12 feb 202444,4144,8144,2544,3044,3094.000
09 feb 202443,1343,7843,1043,7143,7172.900
08 feb 202442,7343,2842,4143,2543,25101.500
07 feb 202441,4342,6641,3142,0642,0686.900
06 feb 202440,8841,5240,7241,0141,0169.400
05 feb 202440,9441,0740,1840,9140,91119.000
02 feb 202441,4441,6740,7841,2841,2885.800
01 feb 202442,0143,1141,5041,9341,93104.800
31 gen 202442,5142,6741,3841,3941,3989.900
30 gen 202442,0042,8141,6342,6342,63117.800
29 gen 202442,0542,5741,4442,2442,24115.100
26 gen 202441,7942,5941,7041,8841,8888.600
25 gen 202442,5542,5741,5041,5741,5798.500
24 gen 202442,5042,9741,5441,9841,98159.200
23 gen 202444,2544,5341,9842,0042,00159.300
22 gen 202443,7744,7943,7744,2444,24110.800
19 gen 202444,5944,5943,5643,8643,86196.600
18 gen 202444,9244,9644,1944,4744,4798.800
17 gen 202444,5145,0344,0944,6244,62120.900
16 gen 202445,0145,7044,7144,9344,93126.100
12 gen 202444,4145,1143,5144,9744,97212.100
11 gen 202445,0045,0043,6343,6943,69203.400
10 gen 202445,9345,9344,6944,8544,85164.300
09 gen 202446,0246,0344,5245,7545,75116.300
08 gen 202446,8747,1246,1646,2246,22113.800
05 gen 202447,1447,4846,6447,0347,03123.700
04 gen 202446,6547,4646,6547,1547,15104.500
03 gen 202446,8447,8246,3547,0247,02118.800
02 gen 202447,1748,1246,7646,9346,93178.500
29 dic 202347,8548,0747,0347,3047,30150.900
28 dic 202348,1848,3747,7047,9047,9090.600
27 dic 202348,5448,9147,9148,1948,1974.800
26 dic 202348,0748,6147,7448,1748,1796.200
22 dic 202348,1448,1447,3447,7947,79144.000
21 dic 202347,4847,9646,2747,3647,36107.300
20 dic 202347,5748,2246,6546,6546,65165.900
19 dic 202345,6847,6645,6147,5647,56273.900
18 dic 202344,7045,1344,4244,7944,79123.200
15 dic 202344,2744,6343,2643,9043,90765.700
14 dic 202342,4944,2242,0744,1444,14180.800
13 dic 202341,0742,2440,0541,9341,93158.300
12 dic 202341,7041,7040,3540,7740,77166.000
11 dic 202342,1142,5740,6841,4841,48128.300
08 dic 202341,5442,6341,0342,4142,4186.000
07 dic 202341,4842,0940,7841,2141,21107.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...