$8.31 -0.37 (%) Rex Energy Corp - NASDAQ

Oct. 24, 2014 | 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
10/24/20148.598.778.048.311,479,315
10/23/20148.588.978.338.681,063,882
10/22/20148.989.108.398.402,185,836
10/21/20149.189.208.608.962,228,950
10/20/20149.009.208.338.561,934,113
10/17/20149.5410.198.768.862,050,444
10/16/20148.469.728.359.222,810,420
10/15/20147.708.997.508.904,295,016
10/14/20148.849.257.798.093,669,972
10/13/201410.1310.348.548.553,267,593
10/10/201410.7010.8710.0310.192,346,477
10/9/201411.5611.5710.4910.692,095,992
10/8/201412.0212.1711.2511.668,610,048
10/7/201412.5312.5312.0712.092,699,439
10/6/201412.1612.2811.6111.99713,994
10/3/201412.3212.3611.9512.13779,679
10/2/201412.3812.5411.6312.261,588,716
10/1/201412.6813.1912.3212.481,410,911
9/30/201413.5413.9012.5912.671,078,682
9/29/201413.1713.5812.7913.571,257,413
9/26/201413.1913.4512.9613.351,089,347
9/25/201413.6313.8413.0313.141,365,196
9/24/201413.6014.0013.1813.711,080,276
9/23/201413.8714.2513.5813.601,046,502
9/22/201414.6614.7113.5613.902,021,942
9/19/201415.2815.3714.7114.761,622,722
9/18/201415.4115.4514.9515.191,671,527
9/17/201415.2615.5015.1615.401,477,181
9/16/201414.7215.2714.7115.211,014,933
9/15/201414.4214.9014.0514.84951,890
9/12/201414.4814.6014.3014.43657,248
9/11/201414.1714.6713.9314.55596,041
9/10/201414.2014.4013.9314.34958,449
9/9/201414.6014.7914.1114.27915,110
9/8/201414.8814.9114.3614.58574,639
9/5/201414.5815.0014.5614.98934,103
9/4/201415.0215.2614.4414.57697,762
9/3/201415.0815.2515.0015.02388,386
9/2/201415.4015.4414.8614.95586,597
8/29/201415.1115.2915.0315.28512,151
8/28/201415.1015.3315.0215.12384,561
8/27/201415.1215.3115.0515.17679,197
8/26/201415.2515.6215.0115.05985,032
8/25/201414.5414.8814.4614.85530,793
8/22/201414.7514.9314.3514.45724,581
8/21/201414.3414.9714.1214.721,047,747
8/20/201414.4714.6513.9014.12585,710
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center