REX American Resources (REX)

REX
🏛️ Estados Unidos →
30.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 41.84 42.57 41.54 41.69 0.1M
2024-12-30 41.52 41.98 41.02 41.57 0.1M
2024-12-27 41.25 41.68 41.01 41.57 0.1M
2024-12-26 41.10 41.66 40.71 41.58 0.1M
2024-12-24 41.38 41.52 40.87 41.39 0.1M
2024-12-23 40.31 41.62 40.07 41.18 0.2M
2024-12-20 39.33 40.51 39.02 40.05 1.4M
2024-12-19 40.19 40.55 39.43 40.04 0.3M
2024-12-18 41.40 42.00 39.51 39.67 0.2M
2024-12-17 40.34 41.39 40.25 41.18 0.2M
2024-12-16 41.17 41.45 40.37 40.80 0.2M
2024-12-13 40.74 41.49 40.23 41.43 0.1M
2024-12-12 41.53 41.53 40.73 41.05 0.1M
2024-12-11 41.05 41.41 40.30 41.37 0.1M
2024-12-10 41.36 41.36 40.29 40.70 0.1M
2024-12-09 41.32 42.20 40.84 40.94 0.1M
2024-12-06 40.92 41.03 40.21 40.79 0.1M
2024-12-05 41.76 42.02 40.71 40.97 0.2M
2024-12-04 41.88 42.23 39.39 41.65 0.2M
2024-12-03 49.64 49.64 41.94 41.95 0.3M
2024-12-02 43.44 43.52 42.41 43.45 0.2M
2024-11-29 43.74 43.74 43.00 43.31 0.1M
2024-11-27 43.36 43.83 42.73 43.25 0.1M
2024-11-26 44.39 44.39 42.74 42.95 0.2M
2024-11-25 45.20 46.05 44.53 44.63 0.2M
2024-11-22 45.54 46.62 45.21 45.45 0.1M
2024-11-21 45.34 45.91 44.84 45.54 0.1M
2024-11-20 43.57 45.17 43.57 44.80 0.1M
2024-11-19 46.01 46.05 43.95 43.95 0.1M
2024-11-18 46.86 46.97 46.23 46.30 0.1M
2024-11-15 46.47 46.69 45.56 46.39 0.1M
2024-11-14 46.74 46.99 45.76 46.17 0.1M
2024-11-13 47.73 49.13 46.33 46.75 0.1M
2024-11-12 49.05 49.38 47.17 47.22 0.1M
2024-11-11 48.80 49.55 48.23 49.04 0.1M
2024-11-08 48.35 48.81 47.81 48.50 0.1M
2024-11-07 49.13 49.13 47.94 48.41 0.1M
2024-11-06 46.70 49.83 46.70 48.96 0.2M
2024-11-05 45.61 46.49 45.52 46.28 0.1M
2024-11-04 44.27 46.46 44.27 45.66 0.1M
2024-11-01 45.03 45.13 44.21 44.30 0.1M
2024-10-31 45.11 45.36 44.70 44.73 0.1M
2024-10-30 44.56 45.46 44.56 44.91 0.1M
2024-10-29 45.43 45.87 44.41 44.80 0.1M
2024-10-28 44.95 46.09 44.73 45.75 0.1M
2024-10-25 45.67 45.84 44.81 45.09 0.0M
2024-10-24 44.65 45.30 44.08 45.19 0.1M
2024-10-23 44.51 44.72 43.95 44.16 0.1M
2024-10-22 45.08 45.25 44.44 44.96 0.1M
2024-10-21 45.44 45.54 44.51 45.10 0.1M
2024-10-18 46.75 46.79 44.82 45.01 0.2M
2024-10-17 46.07 47.18 46.01 46.63 0.1M
2024-10-16 45.23 46.56 44.88 46.30 0.1M
2024-10-15 45.24 45.35 44.34 44.71 0.2M
2024-10-14 46.34 46.34 45.22 45.66 0.1M
2024-10-11 45.98 46.93 45.98 46.51 0.1M
2024-10-10 45.27 46.32 44.88 46.26 0.1M
2024-10-09 44.96 46.48 44.14 45.81 0.1M
2024-10-08 45.51 45.51 43.78 44.84 0.1M
2024-10-07 45.87 46.22 45.24 45.88 0.1M
2024-10-04 46.27 46.75 45.75 46.10 0.1M
2024-10-03 45.35 46.21 44.77 45.55 0.1M
2024-10-02 45.96 46.39 45.09 45.54 0.1M
2024-10-01 45.86 46.65 45.42 45.68 0.1M
2024-09-30 46.10 46.44 45.71 46.29 0.1M
2024-09-27 45.19 46.23 44.65 46.12 0.1M
2024-09-26 45.36 45.77 44.65 44.72 0.1M
2024-09-25 46.62 46.84 45.33 45.67 0.2M
2024-09-24 46.49 47.16 46.14 46.52 0.1M
2024-09-23 46.17 47.05 45.05 46.26 0.2M
2024-09-20 45.43 47.21 44.82 46.51 0.6M
2024-09-19 45.94 46.20 45.36 45.88 0.1M
2024-09-18 45.25 46.18 44.77 44.81 0.1M
2024-09-17 44.59 45.78 44.49 45.44 0.1M
2024-09-16 44.20 44.50 43.68 44.18 0.1M
2024-09-13 43.79 43.98 43.42 43.77 0.1M
2024-09-12 42.79 43.26 42.38 43.22 0.1M
2024-09-11 42.39 42.45 41.29 42.30 0.1M
2024-09-10 42.20 42.72 41.62 42.51 0.1M
2024-09-09 42.84 43.56 42.10 42.16 0.1M
2024-09-06 42.53 43.00 41.78 42.84 0.1M
2024-09-05 42.52 43.03 42.15 42.51 0.1M
2024-09-04 42.54 43.21 42.25 42.51 0.1M
2024-09-03 44.60 45.00 42.60 42.72 0.2M
2024-08-30 45.68 46.09 44.78 45.35 0.2M
2024-08-29 44.94 46.43 44.50 45.85 0.1M
2024-08-28 44.50 45.31 44.38 44.58 0.2M
2024-08-27 47.09 47.14 44.39 44.85 0.2M
2024-08-26 48.35 48.64 47.21 47.50 0.1M
2024-08-23 46.51 48.07 46.51 47.72 0.1M
2024-08-22 46.27 46.39 45.41 46.01 0.1M
2024-08-21 46.47 46.72 46.07 46.54 0.1M
2024-08-20 46.47 46.47 45.13 45.93 0.2M
2024-08-19 47.19 47.24 46.42 46.60 0.1M
2024-08-16 46.21 47.15 45.85 47.00 0.2M
2024-08-15 45.96 46.83 45.51 46.55 0.1M
2024-08-14 45.04 45.25 44.29 45.02 0.1M
2024-08-13 44.33 45.19 43.97 45.18 0.1M
2024-08-12 43.99 44.42 43.52 44.26 0.1M
2024-08-09 44.83 44.84 43.61 43.75 0.1M
2024-08-08 44.65 45.42 44.45 44.88 0.1M
2024-08-07 44.53 44.89 43.76 43.91 0.1M
2024-08-06 45.10 45.76 43.62 43.86 0.1M
2024-08-05 44.36 45.64 43.66 45.34 0.1M
2024-08-02 47.20 47.52 46.52 46.78 0.1M
2024-08-01 51.13 51.13 48.63 49.10 0.1M
2024-07-31 50.48 52.00 50.06 50.81 0.2M
2024-07-30 48.77 50.13 48.63 50.05 0.1M
2024-07-29 48.79 48.79 47.49 48.40 0.1M
2024-07-26 48.85 48.89 47.52 48.54 0.1M
2024-07-25 46.36 48.48 45.93 48.22 0.1M
2024-07-24 46.62 47.03 45.54 45.98 0.1M
2024-07-23 46.30 47.08 45.69 46.69 0.1M
2024-07-22 46.35 46.67 45.35 46.29 0.1M
2024-07-19 46.77 46.94 45.68 46.01 0.1M
2024-07-18 47.25 48.13 46.09 46.68 0.2M
2024-07-17 47.97 48.97 47.20 47.61 0.2M
2024-07-16 47.40 48.60 47.21 48.50 0.1M
2024-07-15 47.21 47.69 46.61 47.08 0.1M
2024-07-12 46.54 46.79 45.97 46.61 0.1M
2024-07-11 44.71 46.16 43.73 46.02 0.2M
2024-07-10 43.51 44.29 43.20 44.11 0.1M
2024-07-09 43.13 43.56 42.87 43.40 0.1M
2024-07-08 42.95 43.49 42.67 43.49 0.1M
2024-07-05 44.37 44.93 42.71 42.72 0.1M
2024-07-03 44.26 44.98 43.85 44.77 0.1M
2024-07-02 45.67 45.67 44.32 44.39 0.1M
2024-07-01 45.60 45.60 44.66 45.37 0.2M
2024-06-28 45.40 45.94 44.95 45.59 0.5M
2024-06-27 44.85 45.26 44.45 44.76 0.3M
2024-06-26 44.27 45.01 44.19 44.84 0.2M
2024-06-25 44.22 44.99 43.72 44.60 0.2M
2024-06-24 44.22 45.54 44.22 44.30 0.2M
2024-06-21 44.90 45.30 44.07 44.07 0.8M
2024-06-20 45.20 45.56 44.23 44.86 0.3M
2024-06-18 45.60 46.24 44.87 45.29 0.3M
2024-06-17 45.79 46.18 45.15 45.64 0.3M
2024-06-14 46.00 46.40 45.21 45.85 0.2M
2024-06-13 46.31 46.96 45.53 46.07 0.2M
2024-06-12 46.52 47.62 46.12 46.55 0.2M
2024-06-11 46.74 46.74 45.44 45.67 0.1M
2024-06-10 46.39 47.44 46.39 47.06 0.1M
2024-06-07 46.54 47.49 46.33 46.75 0.1M
2024-06-06 47.67 47.89 46.67 46.77 0.1M
2024-06-05 47.60 48.44 47.34 47.79 0.1M
2024-06-04 48.86 48.98 46.72 47.27 0.3M
2024-06-03 50.69 50.73 49.08 49.11 0.2M
2024-05-31 49.91 50.82 49.40 49.99 0.3M
2024-05-30 52.03 52.20 50.13 50.25 0.2M
2024-05-29 53.53 54.35 52.44 52.63 0.2M
2024-05-28 56.27 56.65 53.87 53.90 0.2M
2024-05-24 56.01 57.06 55.74 56.02 0.2M
2024-05-23 57.84 58.41 55.35 55.66 0.3M
2024-05-22 56.57 59.91 56.35 57.94 0.4M
2024-05-21 55.64 56.36 54.67 56.18 0.3M
2024-05-20 56.60 57.20 55.54 55.70 0.2M
2024-05-17 56.63 57.06 56.10 56.60 0.2M
2024-05-16 56.89 56.94 55.94 56.35 0.2M
2024-05-15 58.37 59.48 56.72 57.02 0.2M
2024-05-14 57.91 58.72 57.06 58.16 0.2M
2024-05-13 59.50 60.09 57.56 57.90 0.2M
2024-05-10 60.01 60.41 57.95 59.17 0.2M
2024-05-09 58.00 59.56 57.91 59.53 0.3M
2024-05-08 57.15 58.36 57.15 57.82 0.3M
2024-05-07 57.74 58.50 57.50 57.61 0.2M
2024-05-06 57.47 58.96 57.29 57.59 0.3M
2024-05-03 56.52 57.23 55.45 57.13 0.3M
2024-05-02 55.38 55.77 54.45 55.60 0.2M
2024-05-01 55.59 55.80 54.04 54.93 0.2M
2024-04-30 57.22 57.22 55.23 55.33 0.2M
2024-04-29 57.07 57.31 56.48 57.20 0.2M
2024-04-26 56.67 57.11 55.97 57.04 0.2M
2024-04-25 55.37 56.22 54.82 56.22 0.1M
2024-04-24 56.34 57.37 54.53 55.97 0.2M
2024-04-23 56.21 57.77 55.98 56.81 0.2M
2024-04-22 56.07 56.67 55.30 56.27 0.1M
2024-04-19 55.06 56.63 55.06 56.24 0.2M
2024-04-18 57.00 57.63 54.92 55.30 0.2M
2024-04-17 55.41 57.85 54.54 57.15 0.3M
2024-04-16 54.45 54.98 53.64 54.65 0.1M
2024-04-15 56.87 57.28 54.30 54.71 0.1M
2024-04-12 57.54 58.09 55.92 56.72 0.1M
2024-04-11 57.65 57.85 56.12 57.12 0.1M
2024-04-10 56.78 58.17 56.37 57.80 0.1M
2024-04-09 58.88 59.13 57.30 58.09 0.1M
2024-04-08 59.20 59.35 58.26 58.41 0.1M
2024-04-05 58.17 59.44 57.40 58.80 0.1M
2024-04-04 60.15 60.60 57.80 58.00 0.2M
2024-04-03 59.93 60.52 58.07 59.63 0.4M
2024-04-02 59.14 60.79 58.18 59.90 0.3M
2024-04-01 58.96 60.32 57.00 58.91 0.4M
2024-03-28 52.12 58.90 50.17 58.71 0.7M
2024-03-27 43.83 44.99 43.73 43.92 0.2M
2024-03-26 45.29 45.29 43.73 43.80 0.1M
2024-03-25 44.93 45.36 44.74 45.06 0.1M
2024-03-22 44.54 45.12 44.08 44.56 0.1M
2024-03-21 46.04 46.23 45.15 45.23 0.2M
2024-03-20 45.11 45.93 44.43 45.72 0.1M
2024-03-19 44.95 46.09 44.95 45.41 0.1M
2024-03-18 44.50 44.97 44.35 44.89 0.1M
2024-03-15 43.40 45.07 43.40 44.40 0.5M
2024-03-14 43.78 43.78 43.19 43.53 0.1M
2024-03-13 43.50 44.31 43.50 43.78 0.1M
2024-03-12 43.60 43.86 43.10 43.51 0.1M
2024-03-11 43.71 44.17 43.23 43.75 0.1M
2024-03-08 44.23 44.70 43.58 43.90 0.1M
2024-03-07 43.62 44.88 43.41 44.08 0.1M
2024-03-06 43.43 43.70 42.92 43.36 0.1M
2024-03-05 43.28 43.75 42.86 43.07 0.1M
2024-03-04 43.16 43.58 42.89 43.30 0.1M
2024-03-01 43.97 44.17 43.20 43.30 0.1M
2024-02-29 43.25 44.11 43.21 43.98 0.1M
2024-02-28 43.35 43.85 42.65 42.65 0.0M
2024-02-27 44.00 44.00 43.33 43.51 0.1M
2024-02-26 42.97 43.90 42.97 43.63 0.1M
2024-02-23 43.07 43.75 42.54 43.33 0.1M
2024-02-22 42.91 43.17 41.88 42.69 0.1M
2024-02-21 42.05 43.48 41.97 43.29 0.1M
2024-02-20 43.36 43.42 41.98 42.01 0.1M
2024-02-16 44.18 44.29 43.71 44.06 0.1M
2024-02-15 43.34 44.34 42.88 44.34 0.1M
2024-02-14 42.73 43.35 42.24 43.31 0.1M
2024-02-13 43.75 44.27 41.97 42.14 0.1M
2024-02-12 44.41 44.81 44.25 44.30 0.1M
2024-02-09 43.13 43.78 43.10 43.71 0.1M
2024-02-08 42.73 43.28 42.41 43.25 0.1M
2024-02-07 41.43 42.66 41.31 42.06 0.1M
2024-02-06 40.88 41.52 40.72 41.01 0.1M
2024-02-05 40.94 41.07 40.18 40.91 0.1M
2024-02-02 41.44 41.67 40.78 41.28 0.1M
2024-02-01 42.01 43.11 41.50 41.93 0.1M
2024-01-31 42.51 42.67 41.38 41.39 0.1M
2024-01-30 42.00 42.81 41.63 42.63 0.1M
2024-01-29 42.05 42.57 41.44 42.24 0.1M
2024-01-26 41.79 42.59 41.70 41.88 0.1M
2024-01-25 42.55 42.57 41.50 41.57 0.1M
2024-01-24 42.50 42.97 41.54 41.98 0.2M
2024-01-23 44.25 44.53 41.98 42.00 0.2M
2024-01-22 43.77 44.79 43.77 44.24 0.1M
2024-01-19 44.59 44.59 43.56 43.86 0.2M
2024-01-18 44.92 44.96 44.19 44.47 0.1M
2024-01-17 44.51 45.03 44.09 44.62 0.1M
2024-01-16 45.01 45.70 44.71 44.93 0.1M
2024-01-12 44.41 45.11 43.51 44.97 0.2M
2024-01-11 45.00 45.00 43.63 43.69 0.2M
2024-01-10 45.93 45.93 44.69 44.85 0.2M
2024-01-09 46.02 46.03 44.52 45.75 0.1M
2024-01-08 46.87 47.12 46.16 46.22 0.1M
2024-01-05 47.14 47.48 46.64 47.03 0.1M
2024-01-04 46.65 47.46 46.65 47.15 0.1M
2024-01-03 46.84 47.82 46.35 47.02 0.1M
2024-01-02 47.17 48.12 46.76 46.93 0.2M