$5.02 +0.03 (%) Rex Energy Corp - NASDAQ

May. 29, 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
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
4/10/20154.484.534.284.321,462,805
4/9/20154.254.474.174.451,270,449
4/8/20154.454.574.214.241,582,006
4/7/20154.234.644.124.432,290,805
4/6/20153.884.423.884.384,638,374
4/2/20153.673.943.623.854,413,644
4/1/20153.713.793.633.704,217,193
3/31/20154.014.013.663.724,140,558
3/30/20153.913.943.733.851,777,013
3/27/20154.174.173.783.863,651,538
3/26/20154.364.484.114.212,473,852
3/25/20153.994.323.964.162,867,466
3/24/20153.924.023.844.001,548,207
3/23/20153.804.053.803.852,547,698
3/20/20154.004.133.793.857,326,830
3/19/20154.104.203.893.902,479,597
3/18/20153.814.293.734.272,993,324
3/17/20153.874.043.713.893,291,886
3/16/20153.884.033.574.032,884,027
3/13/20153.994.043.743.932,316,970
3/12/20154.164.204.034.111,472,124
3/11/20153.994.153.874.132,384,819
3/10/20154.094.133.943.952,809,932
3/9/20154.664.664.224.254,234,742
3/6/20154.934.944.644.652,745,873
3/5/20155.005.004.844.882,127,032
3/4/20154.904.994.714.932,503,923
3/3/20154.935.144.844.882,730,017
3/2/20154.835.044.714.912,770,491
2/27/20154.955.094.824.902,523,233
2/26/20154.774.984.604.942,864,722
2/25/20154.614.834.474.792,845,781
2/24/20154.834.884.564.652,326,340
2/23/20154.714.904.604.792,479,670
2/20/20154.665.004.604.873,302,391
2/19/20154.434.824.234.694,660,038
2/18/20154.784.914.594.693,643,391
2/17/20155.115.144.774.914,051,179
2/13/20155.185.204.965.083,595,334
2/12/20154.855.054.834.952,995,843
2/11/20154.484.744.114.714,801,056
2/10/20155.005.004.594.605,405,943
2/9/20154.755.244.754.924,998,246
2/6/20154.814.864.474.733,934,206
2/5/20154.834.984.704.774,247,247
2/4/20154.524.624.214.567,160,343
2/3/20154.215.054.155.008,288,216
2/2/20153.554.093.554.055,667,656
1/30/20153.323.603.253.544,085,027
1/29/20153.123.393.073.393,735,470
1/28/20153.503.503.083.114,324,767
1/27/20153.133.443.113.433,906,269
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center