Rex Energy Corp $20.16

up +0.52


16/4/2014 08:10 PM  |  NASDAQ : REXX  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REXX historical data

Date Open High Low Close Volume
4/15/201419.3919.8519.2119.64928,453
4/14/201419.3519.8119.0119.40786,933
4/11/201418.6319.4218.6119.10456,927
4/10/201418.9219.1918.6118.78467,819
4/9/201419.1819.2818.7818.95527,141
4/8/201418.4719.3018.1319.22657,315
4/7/201418.9118.9318.1618.40761,446
4/4/201419.4219.6318.9218.95449,157
4/3/201419.3819.8519.2319.29584,840
4/2/201419.0619.5218.9619.37435,915
4/1/201418.7519.1318.5219.06760,178
3/31/201418.0118.8917.9018.71973,146
3/28/201417.4017.9317.2517.861,108,840
3/27/201417.3017.5716.9617.33642,836
3/26/201417.3017.4316.8516.99459,374
3/25/201417.6117.7417.1117.23546,796
3/24/201417.2017.4016.7417.371,039,700
3/21/201417.2017.3117.0517.201,338,640
3/20/201417.4217.5517.0017.10842,427
3/19/201417.9818.1617.4817.51532,752
3/18/201417.4818.0817.3718.01507,351
3/17/201417.7818.0817.3017.50260,319
3/14/201417.5017.8217.5017.74274,145
3/13/201417.5017.6017.1417.53587,810
3/12/201417.3117.6817.0017.51444,537
3/11/201418.2218.4917.2817.41525,027
3/10/201418.1818.2617.7818.14526,910
3/7/201418.7118.9518.1818.27485,447
3/6/201418.8519.0918.5118.60431,740
3/5/201419.0319.3418.5618.83433,437
3/4/201418.5619.1518.3419.03537,269
3/3/201418.8619.3118.3118.40656,427
2/28/201418.5119.1418.2619.00557,181
2/27/201418.1918.5918.0218.54323,359
2/26/201418.5418.7018.1018.26321,433
2/25/201418.7018.8618.4118.59618,006
2/24/201417.5518.9517.5518.70861,300
2/21/201418.4618.4917.5317.59898,467
2/20/201417.7218.2516.9118.101,061,420
2/19/201418.3718.7018.1618.21520,611
2/18/201418.2118.6618.1018.47573,382
2/14/201418.1118.4418.0418.18257,940
2/13/201417.5818.2917.5418.08488,797
2/12/201418.0518.3717.7317.74541,792
2/11/201417.8518.2117.6918.01408,790
2/10/201417.9217.9617.5817.84416,933
2/7/201418.4118.4517.5617.97846,086
2/6/201418.2318.7018.0718.35853,547
2/5/201418.6618.6817.9018.13824,369
2/4/201418.4119.3318.3818.741,002,440
2/3/201418.8719.1318.1618.36420,714
1/31/201418.1619.1118.1018.84728,125
1/30/201418.6818.8918.3818.43659,290
1/29/201418.5418.6618.1018.55833,115
1/28/201418.2118.7818.1818.70423,965
1/27/201419.2319.6318.1918.281,065,840
1/24/201419.3419.6318.9619.221,005,020
1/23/201419.2619.4919.1919.391,089,640
1/22/201419.2119.7019.0119.26902,830
1/21/201418.8019.1418.6219.11432,757
1/17/201419.1019.1818.5618.69638,094
1/16/201418.8519.3118.5119.09708,769
1/15/201418.0019.2317.9718.761,468,140
1/14/201417.0717.9217.0417.82741,202
1/13/201417.8017.9116.9517.04764,129
1/10/201417.9518.1717.4917.78660,429
1/9/201418.7018.8517.8317.951,460,920
1/8/201418.4118.6317.8218.19756,689
1/7/201418.6219.1018.2418.38710,026
1/6/201418.9419.1518.5918.611,252,350
1/3/201418.9219.2018.4018.93888,109
1/2/201419.5919.6918.5218.98903,693
12/31/201319.6019.9519.3719.71534,397
12/30/201320.1120.3519.5019.54436,812
12/27/201319.9220.1919.4020.06507,235
12/26/201320.4920.5219.7819.83364,558
12/24/201320.4020.7920.2020.47184,822
12/23/201320.7521.1520.2620.46644,933
12/20/201319.5020.7619.3220.601,228,840
12/19/201319.1820.0019.0019.40925,702
12/18/201319.5819.7918.7719.25741,959
12/17/201319.2219.6819.1319.55437,993
12/16/201319.7619.8819.4119.60459,251
12/13/201319.6419.8319.1119.62439,076
12/12/201319.5920.1519.4919.64517,810
12/11/201319.4119.8419.1419.51703,842
12/10/201319.9520.2119.4419.441,017,220
12/9/201319.1119.9418.9419.89751,475
12/6/201319.4420.0718.9819.07985,047
12/5/201319.0719.3218.8019.16386,183
12/4/201319.0919.4618.7919.15585,531
12/3/201319.5920.3118.9219.04899,727
12/2/201319.2519.7118.8719.61890,623
11/29/201319.0819.4718.7219.18242,509
11/27/201320.0420.1418.8019.04516,417
11/26/201319.8820.4219.6520.12399,378
11/25/201320.1620.2019.4219.91909,327
11/22/201319.6820.2019.6520.151,032,940
11/21/201318.5919.5818.3719.54957,350
11/20/201318.3819.0518.1918.51911,677
Trading Center