$3.16 0.00 (%) Rex Energy Corp - NASDAQ

Jan. 26, 2015 | 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
1/26/20153.053.312.923.163,826,417
1/23/20152.833.052.773.044,087,455
1/22/20152.882.952.672.832,380,083
1/21/20152.572.852.532.823,918,474
1/20/20152.752.802.472.503,701,756
1/16/20152.662.782.612.672,414,055
1/15/20152.752.852.602.615,333,074
1/14/20152.682.882.632.656,159,741
1/13/20152.943.032.732.734,295,414
1/12/20153.523.532.882.947,947,214
1/9/20153.973.973.623.683,881,157
1/8/20154.454.453.933.995,741,719
1/7/20154.724.754.274.342,632,779
1/6/20154.704.834.364.543,413,589
1/5/20155.115.114.664.733,099,086
1/2/20155.045.274.855.171,924,896
12/31/20145.055.144.645.103,468,970
12/30/20145.185.275.005.051,802,514
12/29/20145.095.295.015.242,741,978
12/26/20145.175.364.945.072,021,115
12/24/20145.155.294.975.171,843,847
12/23/20145.765.975.095.344,342,328
12/22/20146.386.575.445.533,734,058
12/19/20146.146.485.886.476,409,016
12/18/20146.306.575.756.024,056,547
12/17/20145.175.975.055.913,668,917
12/16/20144.555.384.505.193,773,000
12/15/20145.315.394.554.593,966,668
12/12/20145.035.204.665.183,849,923
12/11/20145.255.585.085.152,286,959
12/10/20145.295.294.995.253,100,462
12/9/20145.005.544.945.472,926,612
12/8/20145.955.965.025.033,940,041
12/5/20146.806.816.076.153,497,032
12/4/20147.157.166.686.763,261,791
12/3/20146.917.396.857.222,992,976
12/2/20146.797.326.666.843,036,648
12/1/20147.007.306.646.994,965,159
11/28/20147.998.217.017.023,326,399
11/26/20148.949.028.518.553,606,400
11/25/20148.639.408.318.845,991,133
11/24/20148.308.477.958.262,872,925
11/21/20148.348.738.218.372,338,242
11/20/20147.658.157.628.082,142,503
11/19/20147.827.947.527.662,405,257
11/18/20147.297.997.267.823,591,709
11/17/20147.997.997.317.342,752,958
11/14/20147.368.137.278.092,609,015
11/13/20147.517.607.047.292,698,841
11/12/20147.498.047.277.552,619,665
11/11/20147.257.857.097.561,646,313
11/10/20147.858.177.207.232,480,288
11/7/20147.478.277.388.003,515,688
11/6/20147.257.526.627.503,832,532
11/5/20146.777.466.767.452,740,375
11/4/20147.637.757.127.212,934,314
11/3/20147.908.177.587.792,433,454
10/31/20147.667.916.697.842,154,336
10/30/20147.988.127.477.651,728,211
10/29/20147.828.387.828.152,294,931
10/28/20147.727.857.507.721,738,904
10/27/20147.988.107.417.582,817,980
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center