$3.24 +0.12 (%) Rex Energy Corp - NASDAQ

Sep. 2, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REXX historical data

Date Open High Low Close Volume
9/1/20153.363.483.103.122,135,786
8/31/20153.003.482.863.453,298,960
8/28/20152.753.262.743.113,102,381
8/27/20152.772.892.662.772,656,327
8/26/20152.702.752.432.592,986,660
8/25/20152.822.852.462.471,452,534
8/24/20152.472.812.402.573,046,732
8/21/20153.063.102.752.761,553,778
8/20/20153.193.303.073.131,002,951
8/19/20153.373.603.093.191,983,708
8/18/20153.343.533.313.481,379,575
8/17/20153.293.543.213.381,771,015
8/14/20152.933.742.933.353,079,307
8/13/20153.003.062.862.931,711,156
8/12/20152.523.042.503.004,004,781
8/11/20152.502.642.352.572,394,262
8/10/20152.282.572.262.552,502,266
8/7/20152.242.882.242.283,230,773
8/6/20152.002.271.852.252,400,338
8/5/20152.022.232.002.022,397,606
8/4/20152.322.321.931.983,750,039
8/3/20152.202.372.092.293,173,485
7/31/20152.342.342.192.241,401,922
7/30/20152.422.492.232.242,006,557
7/29/20152.392.602.332.453,696,373
7/28/20152.272.462.152.433,227,668
7/27/20152.262.292.152.251,751,754
7/24/20152.642.642.252.314,234,003
7/23/20152.682.732.512.603,436,800
7/22/20153.133.132.632.637,059,000
7/21/20153.283.433.233.273,569,910
7/20/20153.363.413.243.252,745,795
7/17/20153.513.513.293.402,586,430
7/16/20153.583.633.463.502,326,987
7/15/20153.793.803.523.553,978,797
7/14/20153.673.823.523.764,563,760
7/13/20153.713.773.653.673,106,851
7/10/20153.853.903.653.704,616,456
7/9/20153.904.023.773.843,200,772
7/8/20154.144.163.763.784,952,936
7/7/20154.374.433.884.266,643,696
7/6/20154.814.824.424.423,442,785
7/2/20155.095.204.895.012,550,630
7/1/20155.605.605.035.053,087,281
6/30/20155.455.595.425.593,814,925
6/29/20155.365.495.305.403,733,095
6/26/20155.415.515.315.504,040,423
6/25/20155.255.485.205.422,800,700
6/24/20155.185.345.105.261,696,813
6/23/20154.985.314.965.213,167,764
6/22/20154.995.054.884.962,237,076
6/19/20155.185.184.915.0110,154,393
6/18/20154.965.224.954.993,956,052
6/17/20154.765.224.744.964,874,941
6/16/20154.584.644.514.632,507,826
6/15/20154.544.684.344.602,255,121
6/12/20154.774.774.594.641,143,609
6/11/20155.065.094.724.782,428,933
6/10/20155.065.144.935.081,818,211
6/9/20155.105.174.954.971,317,888
6/8/20155.125.204.915.031,321,063
6/5/20155.015.274.985.121,119,221
6/4/20155.145.224.905.051,927,459
6/3/20155.005.234.975.211,936,970
6/2/20154.895.094.855.071,338,202
6/1/20155.035.044.854.861,938,984
5/29/20155.005.234.865.021,768,738
5/28/20155.135.144.914.992,715,754
5/27/20155.345.345.135.171,395,999
5/26/20155.265.375.145.321,554,671
5/22/20155.475.605.315.411,314,365
5/21/20155.365.575.315.481,528,290
5/20/20155.255.335.135.311,889,659
5/19/20155.215.285.135.212,669,728
5/18/20155.325.385.095.242,008,761
5/15/20155.335.475.145.322,360,874
5/14/20155.555.555.265.302,325,711
5/13/20155.725.745.375.522,629,529
5/12/20155.415.725.365.712,547,116
5/11/20155.405.585.345.371,983,333
5/8/20155.125.475.005.362,966,949
5/7/20155.285.284.975.063,047,496
5/6/20155.215.374.975.293,114,227
5/5/20155.235.394.884.944,048,908
5/4/20154.975.134.905.122,380,308
5/1/20155.005.084.874.971,706,088
4/30/20155.015.194.805.003,255,564
4/29/20154.735.074.664.972,378,153
4/28/20154.644.764.574.741,295,604
4/27/20154.774.804.514.651,703,331
4/24/20154.804.944.684.742,480,198
4/23/20154.804.984.804.811,574,076
4/22/20154.804.914.744.772,378,647
4/21/20154.975.024.704.812,603,097
4/20/20154.995.074.924.942,303,267
4/17/20154.915.064.904.972,990,724
4/16/20154.825.044.714.982,936,110
4/15/20154.605.084.564.813,971,068
4/14/20154.434.604.404.491,847,182
4/13/20154.394.454.244.391,395,913
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!