$3.86 -0.35 (%) Rex Energy Corp - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REXX historical data

Date Open High Low Close Volume
3/27/20154.174.173.783.863,651,538
3/26/20154.364.484.114.212,473,852
3/25/20153.994.323.964.162,867,466
3/24/20153.924.023.844.001,548,207
3/23/20153.804.053.803.852,547,698
3/20/20154.004.133.793.857,326,830
3/19/20154.104.203.893.902,479,597
3/18/20153.814.293.734.272,993,324
3/17/20153.874.043.713.893,291,886
3/16/20153.884.033.574.032,884,027
3/13/20153.994.043.743.932,316,970
3/12/20154.164.204.034.111,472,124
3/11/20153.994.153.874.132,384,819
3/10/20154.094.133.943.952,809,932
3/9/20154.664.664.224.254,234,742
3/6/20154.934.944.644.652,745,873
3/5/20155.005.004.844.882,127,032
3/4/20154.904.994.714.932,503,923
3/3/20154.935.144.844.882,730,017
3/2/20154.835.044.714.912,770,491
2/27/20154.955.094.824.902,523,233
2/26/20154.774.984.604.942,864,722
2/25/20154.614.834.474.792,845,781
2/24/20154.834.884.564.652,326,340
2/23/20154.714.904.604.792,479,670
2/20/20154.665.004.604.873,302,391
2/19/20154.434.824.234.694,660,038
2/18/20154.784.914.594.693,643,391
2/17/20155.115.144.774.914,051,179
2/13/20155.185.204.965.083,595,334
2/12/20154.855.054.834.952,995,843
2/11/20154.484.744.114.714,801,056
2/10/20155.005.004.594.605,405,943
2/9/20154.755.244.754.924,998,246
2/6/20154.814.864.474.733,934,206
2/5/20154.834.984.704.774,247,247
2/4/20154.524.624.214.567,160,343
2/3/20154.215.054.155.008,288,216
2/2/20153.554.093.554.055,667,656
1/30/20153.323.603.253.544,085,027
1/29/20153.123.393.073.393,735,470
1/28/20153.503.503.083.114,324,767
1/27/20153.133.443.113.433,906,269
1/26/20153.053.312.923.163,826,417
1/23/20152.833.052.773.044,087,455
1/22/20152.882.952.672.832,380,083
1/21/20152.572.852.532.823,918,474
1/20/20152.752.802.472.503,701,756
1/16/20152.662.782.612.672,414,055
1/15/20152.752.852.602.615,333,074
1/14/20152.682.882.632.656,159,741
1/13/20152.943.032.732.734,295,414
1/12/20153.523.532.882.947,947,214
1/9/20153.973.973.623.683,881,157
1/8/20154.454.453.933.995,741,719
1/7/20154.724.754.274.342,632,779
1/6/20154.704.834.364.543,413,589
1/5/20155.115.114.664.733,099,086
1/2/20155.045.274.855.171,924,896
12/31/20145.055.144.645.103,468,970
12/30/20145.185.275.005.051,802,514
12/29/20145.095.295.015.242,741,978
12/26/20145.175.364.945.072,021,115
12/24/20145.155.294.975.171,843,847
12/23/20145.765.975.095.344,342,328
12/22/20146.386.575.445.533,734,058
12/19/20146.146.485.886.476,409,016
12/18/20146.306.575.756.024,056,547
12/17/20145.175.975.055.913,668,917
12/16/20144.555.384.505.193,773,000
12/15/20145.315.394.554.593,966,668
12/12/20145.035.204.665.183,849,923
12/11/20145.255.585.085.152,286,959
12/10/20145.295.294.995.253,100,462
12/9/20145.005.544.945.472,926,612
12/8/20145.955.965.025.033,940,041
12/5/20146.806.816.076.153,497,032
12/4/20147.157.166.686.763,261,791
12/3/20146.917.396.857.222,992,976
12/2/20146.797.326.666.843,036,648
12/1/20147.007.306.646.994,965,159
11/28/20147.998.217.017.023,326,399
11/26/20148.949.028.518.553,606,400
11/25/20148.639.408.318.845,991,133
11/24/20148.308.477.958.262,872,925
11/21/20148.348.738.218.372,338,242
11/20/20147.658.157.628.082,142,503
11/19/20147.827.947.527.662,405,257
11/18/20147.297.997.267.823,591,709
11/17/20147.997.997.317.342,752,958
11/14/20147.368.137.278.092,609,015
11/13/20147.517.607.047.292,698,841
11/12/20147.498.047.277.552,619,665
11/11/20147.257.857.097.561,646,313
11/10/20147.858.177.207.232,480,288
11/7/20147.478.277.388.003,515,688
11/6/20147.257.526.627.503,832,532
11/5/20146.777.466.767.452,740,375
11/4/20147.637.757.127.212,934,314
11/3/20147.908.177.587.792,433,454
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center