REXI

Historical Stock Prices

$9.07
*  
0.16
1.8%
Get REXI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading REXI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 8.99 9.2 8.98 9.07 61,221
12/23/2014 9.06 9.26 8.87 8.91 58,052
12/22/2014 9.08 9.24 9 9.04 26,202
12/19/2014 9.42 9.5 9.08 9.17 200,665
12/18/2014 9.58 9.59 9.4 9.47 49,241
12/17/2014 8.93 9.61 8.93 9.51 71,591
12/16/2014 8.91 9.21 8.78 8.92 36,255
12/15/2014 9.05 9.19 8.91 8.92 35,340
12/12/2014 9.27 9.34 8.92 8.92 25,180
12/11/2014 9.2 9.59 9.15 9.4 38,473
12/10/2014 9.35 9.44 9.19 9.22 31,311
12/09/2014 8.81 9.389 8.81 9.36 41,375
12/08/2014 9.03 9.17 8.89 8.94 14,739
12/05/2014 8.78 9.21 8.78 9.07 31,455
12/04/2014 8.97 9.0301 8.76 8.81 16,551
12/03/2014 8.84 9.09 8.5 8.85 51,638
12/02/2014 8.72 8.95 8.72 8.86 24,867
12/01/2014 8.78 8.96 8.72 8.75 41,410
11/28/2014 9.02 9.13 8.84 8.87 19,149
11/26/2014 9.08 9.15 9.06 9.07 7,662
11/25/2014 9.17 9.22 9.1 9.19 14,084
11/24/2014 8.83 9.24 8.83 9.16 36,308
11/21/2014 9.29 9.49 8.82 8.88 89,849
11/20/2014 9.07 9.29 8.93 9.2 30,780
11/19/2014 9.13 9.29 9.04 9.1 23,606
11/18/2014 9.22 9.37 9.21 9.29 32,132
11/17/2014 9.11 9.31 9.11 9.16 35,106
11/14/2014 9.27 9.3 9.05 9.16 33,966
11/13/2014 9.11 9.36 9.11 9.24 34,577
11/12/2014 8.99 9.2401 8.82 9.18 36,629
11/11/2014 8.95 8.9501 8.86 8.88 79,498
11/10/2014 8.89 9.0659 8.83 8.97 26,334
11/07/2014 8.82 8.98 8.7252 8.96 20,140
11/06/2014 9.17 9.35 8.8 8.87 75,161
11/05/2014 9.31 9.32 9.19 9.19 17,717
11/04/2014 9.37 9.43 8.99 9.09 167,936
11/03/2014 9.54 9.565 9.37 9.43 105,156
10/31/2014 9.55 9.66 9.4957 9.54 62,219
10/30/2014 9.5 9.55 9.4375 9.5 148,479
10/29/2014 9.49 9.52 9.43 9.51 18,645
10/28/2014 9.46 9.55 9.44 9.52 44,521
10/27/2014 9.49 9.52 9.37 9.44 16,101
10/24/2014 9.55 9.56 9.01 9.49 82,961
10/23/2014 9.5099 9.58 9.4375 9.5 24,797
10/22/2014 9.53 9.54 9.35 9.38 18,375
10/21/2014 9.38 9.5 9.38 9.5 20,321
10/20/2014 9.28 9.445 9.28 9.39 19,961
10/17/2014 9.55 9.55 9.31 9.33 48,648
10/16/2014 9.35 9.55 9.33 9.46 61,973
10/15/2014 9.32 9.5 9.02 9.49 71,242
10/14/2014 9.6 9.63 9.44 9.45 89,525
10/13/2014 9.46 9.6 9.31 9.5 59,996
10/10/2014 9.3 9.6 9.3 9.39 38,259
10/09/2014 9.38 9.53 9.33 9.39 33,268
10/08/2014 9.34 9.55 9.34 9.52 45,426
10/07/2014 9.3 9.58 9.22 9.38 27,008
10/06/2014 9.59 9.62 9.4 9.41 29,683
10/03/2014 9.48 9.6 9.48 9.6 65,142
10/02/2014 9.44 9.44 9.19 9.35 19,539
10/01/2014 9.17 9.48 9.14 9.15 29,250
09/30/2014 9.36 9.43 9.3 9.31 31,563
09/29/2014 9.23 9.45 9.23 9.36 18,267
09/26/2014 9.22 9.35 9.22 9.3 12,678
09/25/2014 9.42 9.453 9.21 9.22 29,510
09/24/2014 9.29 9.48 9.29 9.47 20,611
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?