REXX

Rex Energy Corporation Historical Stock Prices

$13.6
*  
0.30
2.16%
Get REXX Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading REXX now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    REXX After Hours
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.87  14.245  13.58  13.60 1,046,127
09/22/2014 14.66 14.705 13.56 13.9 2,021,942
09/19/2014 15.28 15.37 14.71 14.755 1,622,722
09/18/2014 15.41 15.45 14.95 15.19 1,671,527
09/17/2014 15.26 15.5 15.16 15.4 1,477,081
09/16/2014 14.72 15.27 14.71 15.21 1,014,933
09/15/2014 14.42 14.9 14.05 14.84 951,890
09/12/2014 14.48 14.6 14.3 14.43 657,248
09/11/2014 14.17 14.67 13.93 14.55 596,041
09/10/2014 14.2 14.4 13.93 14.34 958,449
09/09/2014 14.6 14.79 14.11 14.27 915,110
09/08/2014 14.88 14.91 14.36 14.58 574,639
09/05/2014 14.58 15 14.56 14.98 934,103
09/04/2014 15.02 15.257 14.44 14.57 697,762
09/03/2014 15.08 15.25 15 15.02 388,386
09/02/2014 15.4 15.44 14.86 14.95 586,597
08/29/2014 15.11 15.29 15.03 15.28 512,151
08/28/2014 15.1 15.33 15.02 15.12 384,561
08/27/2014 15.12 15.31 15.05 15.17 679,172
08/26/2014 15.25 15.62 15.01 15.05 983,132
08/25/2014 14.54 14.88 14.46 14.85 529,643
08/22/2014 14.75 14.932 14.35 14.45 724,581
08/21/2014 14.34 14.97 14.12 14.72 1,047,747
08/20/2014 14.47 14.65 13.9 14.12 585,710
08/19/2014 14.15 14.83 14.14 14.55 1,300,377
08/18/2014 14.25 14.4 13.91 14.03 426,400
08/15/2014 14.01 14.17 13.82 14.15 909,512
08/14/2014 14.02 14.169 13.73 13.84 1,304,941
08/13/2014 13.76 14.16 13.76 13.88 2,591,599
08/12/2014 15.05 15.1099 14.25 14.38 853,490
08/11/2014 14.49 15.5 14.42 15.14 2,563,723
08/08/2014 13.7 14.43 13.47 14.36 996,316
08/07/2014 13.84 14.148 13.38 13.54 1,266,672
08/06/2014 12.47 14.14 12.38 13.83 1,079,634
08/05/2014 13.75 13.874 13.23 13.43 885,137
08/04/2014 13.4 13.84 13.18 13.82 688,644
08/01/2014 13.75 13.91 13.24 13.39 753,407
07/31/2014 13.95 14.04 13.48 13.79 1,336,478
07/30/2014 14.15 14.25 13.92 14.07 817,026
07/29/2014 14.22 14.3 13.835 14.12 1,266,996
07/28/2014 14.3 14.31 13.91 14.08 709,046
07/25/2014 14.59 14.6 14.23 14.29 666,121
07/24/2014 14.82 14.968 14.58 14.6 566,037
07/23/2014 15.17 15.43 14.7 14.76 811,189
07/22/2014 15.1 15.335 14.88 15.17 920,581
07/21/2014 14.96 15.07 14.72 14.86 1,087,754
07/18/2014 14.6 15.03 14.43 14.97 1,149,411
07/17/2014 15 15.22 14.55 14.67 1,267,086
07/16/2014 14.87 15.14 14.68 15.1 2,229,438
07/15/2014 15.17 15.3 14.72 14.75 1,403,821
07/14/2014 15.46 15.655 15.23 15.32 1,119,241
07/11/2014 15.98 16.065 15.34 15.44 1,480,081
07/10/2014 16.24 16.323 15.92 16.07 920,470
07/09/2014 16.27 16.6 16.17 16.58 858,325
07/08/2014 16.33 16.55 16 16.25 1,000,513
07/07/2014 17.37 17.37 16.33 16.43 1,210,230
07/03/2014 17.23 17.5 17.08 17.48 373,953
07/02/2014 17.47 17.63 17.16 17.19 488,999
07/01/2014 17.69 17.84 17.46 17.49 504,787
06/30/2014 17.39 17.73 17.29 17.71 540,594
06/27/2014 17.04 17.51 17.02 17.43 778,672
06/26/2014 17.7 17.8 16.94 17.16 846,738
06/25/2014 17.07 17.78 17.07 17.63 625,999
06/24/2014 18.38 18.61 17.15 17.28 1,099,958
06/23/2014 18.63 18.99 18.325 18.36 837,880
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?