$0.56 +0.02 (%) Rex Energy Corp - NASDAQ

Sep. 29, 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
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
7/14/20160.670.690.640.65963,005
7/13/20160.660.670.640.651,035,598
7/12/20160.650.700.650.662,211,961
7/11/20160.680.690.630.631,258,146
7/8/20160.650.680.650.661,034,597
7/7/20160.670.700.640.651,519,546
7/6/20160.670.700.660.661,054,703
7/5/20160.700.720.650.671,760,376
7/1/20160.680.730.670.711,776,313
6/30/20160.730.730.650.663,027,116
6/29/20160.760.770.710.721,681,919
6/28/20160.730.770.720.722,419,251
6/27/20160.740.780.700.722,397,655
6/24/20160.720.780.720.758,255,442
6/23/20160.810.850.790.82822,977
6/22/20160.760.870.760.804,536,977
6/21/20160.810.840.730.762,609,627
6/20/20160.870.870.770.801,742,401
6/17/20160.810.870.810.821,370,564
6/16/20160.830.860.790.801,712,108
6/15/20160.850.880.800.851,601,834
6/14/20160.850.860.800.801,263,568
6/13/20160.910.910.800.831,674,173
6/10/20160.880.980.850.852,908,189
6/9/20160.840.980.820.914,085,923
6/8/20160.810.850.800.841,941,703
6/7/20160.850.870.800.801,666,855
6/6/20160.790.840.760.823,417,473
6/3/20160.780.810.730.761,480,589
6/2/20160.780.810.740.782,497,485
6/1/20160.750.770.700.762,289,775
5/31/20160.760.810.720.742,265,126
5/27/20160.850.870.700.733,714,014
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center