REXX

Rex Energy Corporation Historical Stock Prices

$4.94
*  
0.15
3.13%
Get REXX Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading REXX now
Exchange: NASDAQ
Industry: Energy
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  4.77  4.98  4.60  4.94 2,864,322
02/26/2015 4.77 4.98 4.6 4.94 2,864,672
02/25/2015 4.61 4.83 4.465 4.79 2,845,182
02/24/2015 4.83 4.88 4.56 4.65 2,321,340
02/23/2015 4.71 4.9 4.595 4.79 2,479,670
02/20/2015 4.66 5 4.6 4.87 3,300,288
02/19/2015 4.43 4.82 4.23 4.69 4,657,038
02/18/2015 4.78 4.91 4.585 4.69 3,640,246
02/17/2015 5.11 5.135 4.77 4.91 4,051,179
02/13/2015 5.18 5.2 4.96 5.08 3,594,265
02/12/2015 4.85 5.05 4.83 4.95 2,995,843
02/11/2015 4.48 4.735 4.11 4.71 4,797,156
02/10/2015 5 5 4.59 4.6 5,402,143
02/09/2015 4.75 5.24 4.75 4.92 4,995,046
02/06/2015 4.81 4.86 4.47 4.73 3,934,206
02/05/2015 4.83 4.98 4.7 4.77 4,239,247
02/04/2015 4.52 4.62 4.21 4.56 7,160,208
02/03/2015 4.21 5.05 4.15 5 8,272,121
02/02/2015 3.55 4.09 3.55 4.05 5,655,646
01/30/2015 3.32 3.6 3.25 3.54 4,080,827
01/29/2015 3.12 3.39 3.07 3.39 3,734,870
01/28/2015 3.5 3.5 3.08 3.11 4,320,406
01/27/2015 3.13 3.44 3.113 3.43 3,883,839
01/26/2015 3.05 3.3092 2.92 3.16 3,826,317
01/23/2015 2.83 3.05 2.77 3.04 4,074,455
01/22/2015 2.88 2.95 2.67 2.83 2,375,683
01/21/2015 2.57 2.85 2.525 2.82 3,917,960
01/20/2015 2.75 2.8 2.47 2.5 3,699,256
01/16/2015 2.66 2.78 2.61 2.67 2,414,055
01/15/2015 2.75 2.85 2.6 2.61 5,331,074
01/14/2015 2.68 2.88 2.63 2.65 6,152,414
01/13/2015 2.94 3.03 2.73 2.73 4,272,169
01/12/2015 3.52 3.53 2.88 2.94 7,942,258
01/09/2015 3.97 3.97 3.62 3.68 3,881,157
01/08/2015 4.45 4.45 3.93 3.99 5,741,719
01/07/2015 4.72 4.75 4.27 4.34 2,632,175
01/06/2015 4.7 4.83 4.36 4.54 3,413,589
01/05/2015 5.11 5.11 4.66 4.73 3,097,471
01/02/2015 5.04 5.27 4.85 5.17 1,924,896
12/31/2014 5.045 5.14 4.64 5.1 3,468,970
12/30/2014 5.18 5.27 5 5.05 1,802,514
12/29/2014 5.09 5.29 5.01 5.24 2,741,978
12/26/2014 5.17 5.359 4.94 5.07 2,021,115
12/24/2014 5.15 5.29 4.97 5.17 1,843,847
12/23/2014 5.76 5.97 5.09 5.34 4,342,328
12/22/2014 6.38 6.57 5.44 5.53 3,730,751
12/19/2014 6.14 6.48 5.88 6.47 6,408,816
12/18/2014 6.3 6.57 5.75 6.02 4,054,923
12/17/2014 5.17 5.97 5.05 5.91 3,668,517
12/16/2014 4.55 5.38 4.5 5.19 3,773,000
12/15/2014 5.31 5.39 4.55 4.59 3,966,668
12/12/2014 5.03 5.2 4.66 5.18 3,849,523
12/11/2014 5.25 5.58 5.08 5.15 2,286,959
12/10/2014 5.29 5.29 4.99 5.25 3,100,462
12/09/2014 5 5.539 4.94 5.465 2,926,612
12/08/2014 5.95 5.96 5.02 5.03 3,938,741
12/05/2014 6.8 6.81 6.07 6.15 3,473,332
12/04/2014 7.15 7.16 6.68 6.755 3,261,791
12/03/2014 6.91 7.39 6.85 7.22 2,992,976
12/02/2014 6.79 7.3199 6.66 6.84 3,036,648
12/01/2014 7 7.3 6.64 6.99 4,947,321
11/28/2014 7.99 8.21 7.01 7.02 3,326,399
11/26/2014 8.94 9.02 8.51 8.55 3,606,100
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?