$0.58 +0.01 (%) Rex Energy Corp - NASDAQ

Dec. 6, 2016 | 02:50 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
12/5/20160.550.590.520.575,386,090
12/2/20160.560.560.480.492,833,980
12/1/20160.500.580.460.529,239,393
11/30/20160.460.480.430.454,741,022
11/29/20160.390.400.360.38990,458
11/28/20160.440.450.400.401,846,283
11/25/20160.450.460.410.451,092,056
11/23/20160.450.530.410.467,112,775
11/22/20160.310.430.310.418,039,938
11/21/20160.280.310.280.301,980,306
11/18/20160.280.290.270.28640,023
11/17/20160.300.320.270.281,506,123
11/16/20160.280.310.260.291,908,891
11/15/20160.350.370.230.287,122,498
11/14/20160.350.380.340.353,629,397
11/11/20160.450.460.380.393,228,784
11/10/20160.440.460.430.45954,210
11/9/20160.430.470.420.441,508,874
11/8/20160.460.470.400.441,346,821
11/7/20160.450.480.440.44791,601
11/4/20160.420.470.410.45972,521
11/3/20160.420.440.400.43589,778
11/2/20160.440.440.370.421,840,860
11/1/20160.460.480.430.441,984,086
10/31/20160.490.490.460.461,572,107
10/28/20160.500.510.470.491,779,993
10/27/20160.500.520.490.491,428,904
10/26/20160.520.520.500.501,325,557
10/25/20160.560.560.500.521,549,522
10/24/20160.570.570.520.531,626,537
10/21/20160.590.590.550.571,444,678
10/20/20160.580.610.570.593,077,894
10/19/20160.540.590.540.572,341,143
10/18/20160.550.560.520.54632,858
10/17/20160.570.570.530.54787,095
10/14/20160.580.580.540.54703,991
10/13/20160.550.580.530.571,271,940
10/12/20160.570.580.550.57511,822
10/11/20160.560.580.550.57587,356
10/10/20160.560.590.550.56929,904
10/7/20160.560.560.530.551,200,857
10/6/20160.570.580.550.56849,304
10/5/20160.590.590.560.561,207,141
10/4/20160.580.600.530.571,338,870
10/3/20160.600.620.580.591,251,735
9/30/20160.610.610.560.581,348,235
9/29/20160.600.670.550.567,341,722
9/28/20160.450.550.450.552,636,574
9/27/20160.480.490.450.461,272,231
9/26/20160.490.500.480.49606,319
9/23/20160.500.500.480.48825,122
9/22/20160.490.500.480.491,568,539
9/21/20160.480.500.470.48911,243
9/20/20160.500.510.480.481,627,366
9/19/20160.500.520.500.51481,115
9/16/20160.510.520.500.50772,809
9/15/20160.520.530.510.51382,578
9/14/20160.550.550.490.511,186,699
9/13/20160.540.550.510.531,422,526
9/12/20160.550.550.530.531,021,819
9/9/20160.550.560.540.55493,932
9/8/20160.560.570.550.56987,664
9/7/20160.560.570.550.55915,889
9/6/20160.580.580.550.56532,756
9/2/20160.530.570.530.56730,624
9/1/20160.580.580.530.561,034,798
8/31/20160.580.580.560.58735,942
8/30/20160.570.610.570.58500,985
8/29/20160.590.600.560.57582,251
8/26/20160.580.580.560.56860,362
8/25/20160.590.600.570.58785,570
8/24/20160.580.610.580.591,097,121
8/23/20160.610.610.590.60808,461
8/22/20160.620.620.600.601,038,045
8/19/20160.620.640.600.62745,892
8/18/20160.620.670.600.623,112,305
8/17/20160.610.620.590.61743,976
8/16/20160.610.620.600.611,052,600
8/15/20160.600.630.590.622,133,016
8/12/20160.570.580.560.571,193,266
8/11/20160.570.590.560.561,093,280
8/10/20160.590.590.550.571,176,625
8/9/20160.610.620.550.581,394,485
8/8/20160.600.630.590.591,471,315
8/5/20160.610.620.600.601,034,316
8/4/20160.610.630.600.601,494,293
8/3/20160.610.650.580.612,399,208
8/2/20160.660.660.610.651,224,554
8/1/20160.660.660.630.651,240,188
7/29/20160.620.670.610.651,463,350
7/28/20160.620.650.610.64683,216
7/27/20160.660.690.610.631,044,861
7/26/20160.610.660.590.661,133,172
7/25/20160.660.660.590.592,921,969
7/22/20160.690.690.650.651,527,323
7/21/20160.700.740.670.681,471,218
7/20/20160.670.730.650.702,151,565
7/19/20160.680.680.650.67691,762
7/18/20160.650.680.650.67769,934
7/15/20160.650.660.640.65682,091
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center