$0.73 -0.07 (%) Rex Energy Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REXX historical data

Date Open High Low Close Volume
5/26/20160.710.880.700.796,292,154
5/25/20160.600.670.580.663,436,479
5/24/20160.550.620.550.572,048,163
5/23/20160.610.620.540.553,898,190
5/20/20160.650.650.600.602,522,903
5/19/20160.670.680.600.613,607,137
5/18/20160.700.720.670.671,728,099
5/17/20160.740.740.670.683,208,221
5/16/20160.770.820.650.6610,170,388
5/13/20160.720.750.700.731,453,827
5/12/20160.800.820.710.722,387,131
5/11/20160.800.850.720.763,069,038
5/10/20160.770.810.730.743,433,674
5/9/20160.920.930.800.802,242,087
5/6/20160.830.910.830.892,221,130
5/5/20160.960.960.830.841,648,841
5/4/20160.940.950.850.871,223,234
5/3/20161.001.000.900.941,440,589
5/2/20161.001.030.941.011,618,629
4/29/20161.021.040.981.011,643,787
4/28/20161.051.050.970.972,303,258
4/27/20161.121.151.031.044,317,754
4/26/20161.181.191.061.082,794,160
4/25/20161.161.161.051.102,601,374
4/22/20161.131.181.111.142,129,951
4/21/20161.111.161.081.122,349,069
4/20/20161.101.191.051.113,812,902
4/19/20161.101.141.061.093,042,390
4/18/20160.961.050.901.003,844,255
4/15/20161.001.210.911.103,948,975
4/14/20161.091.131.001.043,069,420
4/13/20161.181.311.051.117,028,382
4/12/20161.051.441.031.1512,954,120
4/11/20160.790.970.790.954,342,766
4/8/20160.750.810.730.762,146,899
4/7/20160.790.790.690.694,199,379
4/6/20160.730.770.690.741,818,599
4/5/20160.740.750.660.672,143,801
4/4/20160.760.800.720.731,026,859
4/1/20160.750.810.730.781,554,406
3/31/20160.850.870.740.771,897,618
3/30/20160.880.940.830.851,700,394
3/29/20161.161.160.850.862,642,537
3/28/20161.051.050.930.972,006,493
3/24/20160.961.050.911.031,957,353
3/23/20161.201.200.981.003,390,886
3/22/20161.261.261.161.181,768,573
3/21/20161.241.361.181.274,350,406
3/18/20161.581.631.161.1929,784,344
3/17/20161.681.721.521.533,010,367
3/16/20161.831.921.481.596,889,670
3/15/20161.631.851.551.693,720,695
3/14/20161.411.951.381.666,961,924
3/11/20161.331.551.291.545,367,042
3/10/20161.371.371.091.233,760,068
3/9/20161.601.611.261.326,598,084
3/8/20162.002.061.291.316,773,261
3/7/20161.532.431.502.1713,113,396
3/4/20161.151.490.931.417,402,487
3/3/20160.811.160.771.146,385,921
3/2/20160.650.840.620.825,360,142
3/1/20160.590.620.590.611,180,316
2/29/20160.650.650.580.591,929,151
2/26/20160.630.650.570.652,022,554
2/25/20160.640.640.560.601,317,936
2/24/20160.600.660.530.643,145,971
2/23/20160.670.670.550.562,910,171
2/22/20160.620.690.590.664,297,744
2/19/20160.560.610.520.562,211,275
2/18/20160.700.750.510.523,589,448
2/17/20160.630.840.600.723,852,606
2/16/20160.630.690.540.672,048,289
2/12/20160.640.640.600.631,681,875
2/11/20160.520.620.520.612,321,407
2/10/20160.570.600.510.571,774,422
2/9/20160.560.600.500.551,280,057
2/8/20160.540.580.490.542,046,098
2/5/20160.580.600.540.541,223,195
2/4/20160.650.650.550.582,403,960
2/3/20160.620.650.570.623,454,220
2/2/20160.650.670.550.552,084,870
2/1/20160.680.750.650.681,456,480
1/29/20160.740.760.680.742,115,698
1/28/20160.750.760.680.732,188,019
1/27/20160.630.760.610.701,519,236
1/26/20160.600.730.530.677,797,891
1/25/20160.740.800.540.565,561,967
1/22/20160.770.810.700.782,407,387
1/21/20160.800.810.660.752,917,727
1/20/20160.550.950.510.833,205,259
1/19/20160.740.750.560.572,375,811
1/15/20160.780.830.700.721,626,221
1/14/20160.720.940.680.852,985,076
1/13/20160.740.800.660.663,331,026
1/12/20160.850.860.750.751,987,233
1/11/20160.981.010.810.812,293,491
1/8/20160.951.010.921.013,061,066
1/7/20160.860.970.840.941,340,631
1/6/20160.930.980.830.872,297,614
1/5/20161.001.020.950.961,983,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center