Rex Energy Corp $14.23

down -0.32


20/8/2014 10:39 AM  |  NASDAQ : REXX  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REXX historical data

Date Open High Low Close Volume
8/19/201414.1514.8314.1414.551,300,377
8/18/201414.2514.4013.9114.03426,400
8/15/201414.0114.1713.8214.15909,512
8/14/201414.0214.1713.7313.841,304,941
8/13/201413.7614.1613.7613.882,591,944
8/12/201415.0515.1114.2514.38856,490
8/11/201414.4915.5014.4215.142,563,723
8/8/201413.7014.4313.4714.36996,316
8/7/201413.8414.1513.3813.541,266,672
8/6/201412.4714.1412.3813.831,079,634
8/5/201413.7513.8713.2313.43885,137
8/4/201413.4013.8413.1813.82688,644
8/1/201413.7513.9113.2413.39755,167
7/31/201413.9514.0413.4813.791,336,478
7/30/201414.1514.2513.9214.07817,026
7/29/201414.2214.3013.8414.121,266,996
7/28/201414.3014.3113.9114.08719,868
7/25/201414.5914.6014.2314.29666,121
7/24/201414.8214.9714.5814.60566,037
7/23/201415.1715.4314.7014.76862,169
7/22/201415.1015.3414.8815.17920,581
7/21/201414.9615.0714.7214.861,087,754
7/18/201414.6015.0314.4314.971,149,511
7/17/201415.0015.2214.5514.671,267,086
7/16/201414.8715.1414.6815.102,229,438
7/15/201415.1715.3014.7214.751,403,821
7/14/201415.4615.6615.2315.321,119,241
7/11/201415.9816.0715.3415.441,480,081
7/10/201416.2416.3215.9216.07920,470
7/9/201416.2716.6016.1716.58858,325
7/8/201416.3316.5516.0016.251,000,513
7/7/201417.3717.3716.3316.431,210,230
7/3/201417.2317.5017.0817.48373,953
7/2/201417.4717.6317.1617.19489,351
7/1/201417.6917.8417.4617.49504,787
6/30/201417.3917.7317.2917.71540,594
6/27/201417.0417.5117.0217.43778,672
6/26/201417.7017.8016.9417.16846,738
6/25/201417.0717.7817.0717.63625,999
6/24/201418.3818.6117.1517.281,099,958
6/23/201418.6318.9918.3318.36837,880
6/20/201418.8819.0318.4418.491,038,411
6/19/201418.8919.2418.7018.771,183,758
6/18/201418.4118.6718.0618.56879,149
6/17/201418.4318.6118.2218.40475,996
6/16/201418.8418.9018.4918.52455,203
6/13/201418.5918.9218.3518.85452,597
6/12/201418.6719.1018.2818.58799,779
6/11/201418.3718.6818.2318.62479,031
6/10/201418.7018.8718.3118.37542,414
6/9/201419.4819.4818.6018.74863,989
6/6/201418.9019.0918.7618.90617,187
6/5/201418.9819.0618.4218.791,030,583
6/4/201418.9419.0818.6618.87612,745
6/3/201419.3919.5618.7519.001,079,030
6/2/201419.6920.2019.3919.39579,880
5/30/201420.0020.1519.5419.88367,727
5/29/201419.7320.1419.3520.02446,901
5/28/201419.0819.8118.9719.671,169,622
5/27/201418.9819.1918.8519.10772,199
5/23/201419.2819.4418.8218.96469,070
5/22/201419.6819.8319.1919.22504,026
5/21/201419.5919.8219.1919.68868,927
5/20/201419.9019.9819.3219.53545,369
5/19/201420.2120.3319.7519.98398,830
5/16/201419.6620.1819.3020.18526,894
5/15/201419.6119.7418.9019.70654,651
5/14/201420.1020.3719.7119.74365,776
5/13/201419.6920.1319.6120.04556,876
5/12/201419.5019.9919.3519.64324,366
5/9/201419.3819.6919.1319.43531,320
5/8/201420.0620.2219.4019.44578,333
5/7/201420.7720.9620.1420.28642,894
5/6/201421.0921.3320.6420.75422,417
5/5/201421.2021.4220.9121.08485,140
5/2/201420.8521.6120.7321.28526,751
5/1/201421.0221.1720.3920.771,062,794
4/30/201422.0022.0020.8221.061,571,563
4/29/201420.2621.1620.1420.681,251,321
4/28/201420.9921.0920.1520.18768,020
4/25/201421.4121.4120.6520.86636,908
4/24/201421.0421.8920.9621.50854,522
4/23/201420.6621.2420.6621.01673,228
4/22/201420.6821.0820.3020.64675,361
4/21/201420.9921.1320.1120.72648,167
4/17/201420.2621.0020.2020.86467,872
4/16/201419.7520.2019.6520.16660,719
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
3/28/201417.4017.9317.2517.861,108,842
Trading Center