$0.63 +0.02 (%) Rex Energy Corp - NASDAQ

Feb. 12, 2016 | 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
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
1/4/20161.051.090.981.012,114,498
12/31/20150.931.150.931.052,777,296
12/30/20151.051.050.940.941,547,794
12/29/20150.961.070.911.062,241,962
12/28/20151.021.050.920.922,508,972
12/24/20151.111.111.031.031,175,536
12/23/20151.141.141.041.063,898,599
12/22/20151.031.121.021.062,613,122
12/21/20151.131.211.021.153,038,878
12/18/20151.081.151.011.157,772,206
12/17/20151.001.181.001.063,132,212
12/16/20151.051.070.951.001,929,741
12/15/20150.951.080.951.052,516,828
12/14/20150.981.010.890.922,412,675
12/11/20151.041.050.970.981,597,503
12/10/20151.021.050.981.051,131,658
12/9/20151.011.100.961.031,247,730
12/8/20151.011.040.980.991,549,917
12/7/20151.031.100.931.033,221,657
12/4/20151.201.241.071.072,299,084
12/3/20151.191.281.151.211,851,192
12/2/20151.171.231.091.153,753,177
12/1/20151.281.331.061.134,157,355
11/30/20151.571.621.361.372,670,017
11/27/20151.611.621.511.511,192,555
11/25/20151.791.791.611.611,824,864
11/24/20151.551.751.551.752,900,088
11/23/20151.961.961.501.514,102,509
11/20/20152.072.131.871.902,645,474
11/19/20152.132.132.002.082,278,763
11/18/20152.142.292.042.131,456,720
11/17/20152.242.262.112.111,382,100
11/16/20152.092.292.042.261,772,173
11/13/20152.072.212.002.073,260,542
11/12/20152.182.202.032.092,140,316
11/11/20152.292.292.142.182,277,629
11/10/20152.552.552.222.322,039,538
11/9/20152.472.592.372.471,288,153
11/6/20152.422.592.402.461,183,345
11/5/20152.562.682.482.501,266,181
11/4/20152.572.752.462.602,076,186
11/3/20152.552.682.442.522,795,878
11/2/20152.212.522.202.521,802,365
10/30/20152.152.292.042.261,509,592
10/29/20152.242.382.142.191,272,935
10/28/20152.102.292.052.221,892,361
10/27/20152.122.151.982.052,380,419
10/26/20152.242.292.102.102,454,625
10/23/20152.402.402.222.281,687,043
10/22/20152.522.572.302.401,753,145
10/21/20152.682.692.482.481,735,681
10/20/20152.582.772.572.721,328,056
10/19/20152.632.702.562.591,664,699
10/16/20152.702.792.592.731,430,455
10/15/20152.492.722.452.701,569,312
10/14/20152.502.582.452.522,311,899
10/13/20152.672.852.512.521,873,590
10/12/20152.963.052.692.701,902,973
10/9/20153.103.152.932.951,783,160
10/8/20153.153.192.883.102,160,239
10/7/20153.163.342.693.193,698,191
10/6/20152.673.122.623.123,371,381
10/5/20152.542.742.532.642,334,792
10/2/20152.242.482.152.481,891,297
10/1/20152.132.282.122.171,259,122
9/30/20152.072.121.962.073,723,719
9/29/20152.042.172.002.031,589,517
9/28/20152.152.222.022.031,284,888
9/25/20152.212.252.052.191,763,929
9/24/20152.142.192.052.172,130,013
9/23/20152.342.392.132.161,638,196
9/22/20152.352.512.312.321,305,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center