REXX

Historical Stock Prices

$5.07
*  
0.10
1.93%
Get REXX Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
11/25/2014 8.63 9.4 8.31 8.84 5,991,018
11/24/2014 8.3 8.47 7.95 8.26 2,872,925
11/21/2014 8.34 8.73 8.21 8.37 2,336,608
11/20/2014 7.65 8.15 7.62 8.08 2,142,467
11/19/2014 7.82 7.94 7.52 7.66 2,405,257
11/18/2014 7.29 7.99 7.26 7.82 3,591,709
11/17/2014 7.99 7.99 7.31 7.34 2,752,958
11/14/2014 7.36 8.13 7.27 8.09 2,608,915
11/13/2014 7.51 7.5964 7.04 7.29 2,698,841
11/12/2014 7.49 8.04 7.27 7.55 2,619,273
11/11/2014 7.25 7.85 7.0901 7.56 1,646,199
11/10/2014 7.85 8.17 7.2 7.23 2,479,798
11/07/2014 7.47 8.27 7.38 8 3,515,688
11/06/2014 7.25 7.52 6.62 7.5 3,832,532
11/05/2014 6.77 7.46 6.76 7.45 2,740,375
11/04/2014 7.63 7.75 7.12 7.21 2,933,979
11/03/2014 7.9 8.17 7.58 7.79 2,433,454
10/31/2014 7.66 7.91 6.69 7.84 2,154,336
10/30/2014 7.98 8.1157 7.47 7.65 1,728,211
10/29/2014 7.82 8.38 7.82 8.15 2,294,931
10/28/2014 7.72 7.8499 7.5 7.72 1,738,904
10/27/2014 7.98 8.1 7.405 7.58 2,817,980
10/24/2014 8.59 8.77 8.04 8.31 1,479,315
10/23/2014 8.58 8.97 8.33 8.68 1,063,882
10/22/2014 8.98 9.1 8.39 8.4 2,185,336
10/21/2014 9.18 9.2 8.6 8.96 2,228,950
10/20/2014 9 9.2 8.33 8.56 1,934,113
10/17/2014 9.54 10.19 8.76 8.86 2,050,444
10/16/2014 8.46 9.72 8.35 9.22 2,810,293
10/15/2014 7.7 8.99 7.5 8.9 4,295,016
10/14/2014 8.84 9.25 7.79 8.09 3,669,972
10/13/2014 10.13 10.3399 8.54 8.545 3,267,593
10/10/2014 10.7 10.87 10.03 10.19 2,346,062
10/09/2014 11.56 11.57 10.49 10.69 2,095,992
10/08/2014 12.02 12.17 11.25 11.66 8,609,958
10/07/2014 12.53 12.53 12.07 12.09 2,698,939
10/06/2014 12.16 12.2795 11.61 11.99 707,404
10/03/2014 12.32 12.36 11.95 12.13 779,679
10/02/2014 12.38 12.54 11.63 12.26 1,588,616
10/01/2014 12.68 13.19 12.32 12.48 1,410,911
09/30/2014 13.54 13.9 12.59 12.67 1,077,432
09/29/2014 13.17 13.575 12.79 13.57 1,257,413
09/26/2014 13.19 13.454 12.9548 13.35 1,089,347
09/25/2014 13.63 13.84 13.03 13.14 1,365,196
09/24/2014 13.6 14 13.1796 13.71 1,080,276
09/23/2014 13.87 14.245 13.58 13.6 1,046,502
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
06/20/2014 18.88 19.03 18.44 18.49 1,038,411
06/19/2014 18.89 19.24 18.695 18.77 1,183,458
06/18/2014 18.41 18.67 18.06 18.56 879,149
06/17/2014 18.43 18.6099 18.22 18.4 475,996
06/16/2014 18.84 18.9 18.485 18.52 429,874
06/13/2014 18.59 18.92 18.35 18.85 452,597
06/12/2014 18.67 19.1 18.28 18.58 799,779
06/11/2014 18.37 18.68 18.23 18.62 479,031
06/10/2014 18.7 18.87 18.31 18.37 542,414
06/09/2014 19.48 19.48 18.6 18.74 863,989
06/06/2014 18.9 19.09 18.76 18.9 617,187
06/05/2014 18.98 19.0632 18.42 18.79 1,030,583
06/04/2014 18.94 19.08 18.66 18.87 612,745
06/03/2014 19.39 19.56 18.745 19 1,079,030
06/02/2014 19.69 20.2 19.39 19.39 579,880
05/30/2014 20 20.15 19.54 19.88 367,727
05/29/2014 19.73 20.14 19.35 20.02 446,901
05/28/2014 19.08 19.81 18.97 19.67 1,169,622
05/27/2014 18.98 19.19 18.845 19.1 772,199
05/23/2014 19.28 19.44 18.82 18.96 469,070
05/22/2014 19.68 19.83 19.19 19.22 500,903
05/21/2014 19.59 19.82 19.19 19.68 867,897
05/20/2014 19.9 19.98 19.32 19.53 545,369
05/19/2014 20.21 20.33 19.75 19.98 398,830
05/16/2014 19.66 20.18 19.3 20.18 526,894
05/15/2014 19.61 19.74 18.9 19.7 653,706
05/14/2014 20.1 20.37 19.71 19.74 365,776
05/13/2014 19.69 20.13 19.61 20.04 556,876
05/12/2014 19.5 19.99 19.35 19.64 324,366
05/09/2014 19.38 19.69 19.1301 19.43 531,320
05/08/2014 20.06 20.222 19.4 19.44 578,333
05/07/2014 20.77 20.96 20.14 20.28 642,894
05/06/2014 21.09 21.3299 20.64 20.75 421,991
05/05/2014 21.2 21.42 20.91 21.08 485,140
05/02/2014 20.85 21.61 20.73 21.28 526,360
05/01/2014 21.02 21.17 20.39 20.77 1,062,794
04/30/2014 22 22 20.82 21.06 1,571,144
04/29/2014 20.26 21.16 20.135 20.68 1,249,809
04/28/2014 20.99 21.09 20.15 20.18 768,020
04/25/2014 21.41 21.41 20.65 20.86 636,908
04/24/2014 21.04 21.89 20.9575 21.5 854,522
04/23/2014 20.66 21.24 20.66 21.01 673,228
04/22/2014 20.68 21.08 20.3 20.64 675,361
04/21/2014 20.99 21.13 20.11 20.715 647,834
04/17/2014 20.26 21 20.202 20.86 467,872
04/16/2014 19.75 20.2 19.65 20.16 660,719
04/15/2014 19.39 19.85 19.21 19.64 928,453
04/14/2014 19.35 19.81 19.01 19.4 786,933
04/11/2014 18.63 19.42 18.6112 19.1 456,927
04/10/2014 18.92 19.19 18.61 18.78 467,019
04/09/2014 19.18 19.28 18.78 18.95 527,141
04/08/2014 18.47 19.3 18.13 19.22 657,315
04/07/2014 18.91 18.93 18.16 18.4 761,446
04/04/2014 19.42 19.63 18.92 18.95 449,157
04/03/2014 19.38 19.85 19.225 19.29 584,840
04/02/2014 19.06 19.52 18.96 19.37 435,915
04/01/2014 18.75 19.13 18.52 19.06 760,178
03/31/2014 18.01 18.89 17.9 18.71 973,146
03/28/2014 17.4 17.9299 17.25 17.86 1,108,344
03/27/2014 17.3 17.57 16.96 17.33 639,312
03/26/2014 17.3 17.43 16.85 16.99 459,373
03/25/2014 17.61 17.74 17.11 17.23 546,796
03/24/2014 17.2 17.4 16.74 17.37 1,039,705
03/21/2014 17.2 17.31 17.05 17.2 1,338,639
03/20/2014 17.42 17.545 17 17.1 842,427
03/19/2014 17.98 18.16 17.48 17.51 532,752
03/18/2014 17.48 18.08 17.37 18.01 507,351
03/17/2014 17.78 18.08 17.3 17.5 260,319
03/14/2014 17.5 17.8199 17.5 17.74 274,145
03/13/2014 17.5 17.6 17.14 17.53 587,810
03/12/2014 17.31 17.68 17 17.51 444,537
03/11/2014 18.22 18.49 17.28 17.41 525,027
03/10/2014 18.18 18.26 17.78 18.14 526,910
03/07/2014 18.71 18.95 18.18 18.27 485,447
03/06/2014 18.85 19.09 18.51 18.6 431,740
03/05/2014 19.03 19.34 18.56 18.83 433,437
03/04/2014 18.56 19.15 18.34 19.03 526,165
03/03/2014 18.86 19.31 18.31 18.4 656,427
02/28/2014 18.51 19.14 18.26 19 554,481
02/27/2014 18.19 18.59 18.02 18.54 323,359
02/26/2014 18.54 18.7 18.1 18.26 321,433
02/25/2014 18.7 18.86 18.41 18.59 618,006
02/24/2014 17.55 18.95 17.55 18.7 861,274
02/21/2014 18.46 18.49 17.53 17.59 898,467
02/20/2014 17.72 18.25 16.91 18.1 1,061,422
02/19/2014 18.37 18.7 18.16 18.21 520,124
02/18/2014 18.21 18.66 18.0991 18.47 573,382
02/14/2014 18.11 18.439 18.04 18.18 257,940
02/13/2014 17.58 18.29 17.54 18.08 488,797
02/12/2014 18.05 18.37 17.73 17.74 541,792
02/11/2014 17.85 18.21 17.69 18.01 408,790
02/10/2014 17.92 17.956 17.58 17.84 416,933
02/07/2014 18.41 18.45 17.5584 17.97 846,086
02/06/2014 18.23 18.7 18.07 18.35 853,547
02/05/2014 18.66 18.68 17.9 18.13 824,269
02/04/2014 18.41 19.33 18.378 18.74 1,002,440
02/03/2014 18.87 19.13 18.16 18.36 420,714
01/31/2014 18.16 19.11 18.1 18.84 728,125
01/30/2014 18.68 18.89 18.38 18.43 659,290
01/29/2014 18.54 18.66 18.1 18.55 833,115
01/28/2014 18.21 18.78 18.18 18.7 423,965
01/27/2014 19.23 19.63 18.1934 18.28 1,065,835
01/24/2014 19.34 19.63 18.96 19.22 1,005,024
01/23/2014 19.26 19.49 19.19 19.39 1,089,640
01/22/2014 19.21 19.7 19.01 19.26 902,830
01/21/2014 18.8 19.14 18.62 19.11 432,757
01/17/2014 19.1 19.18 18.56 18.69 638,094
01/16/2014 18.85 19.31 18.51 19.09 708,769
01/15/2014 18 19.23 17.972 18.76 1,468,138
01/14/2014 17.07 17.92 17.04 17.82 741,202
01/13/2014 17.8 17.905 16.95 17.04 764,129
01/10/2014 17.95 18.17 17.49 17.78 660,429
01/09/2014 18.7 18.85 17.83 17.95 1,460,924
01/08/2014 18.41 18.63 17.82 18.19 756,689
01/07/2014 18.62 19.1 18.235 18.38 710,026
01/06/2014 18.94 19.15 18.59 18.61 1,252,350
01/03/2014 18.92 19.2 18.4 18.93 888,109
01/02/2014 19.59 19.69 18.52 18.98 903,693
12/31/2013 19.6 19.95 19.37 19.71 534,397
12/30/2013 20.11 20.35 19.5 19.54 436,812
12/27/2013 19.92 20.19 19.395 20.06 507,235
12/26/2013 20.49 20.52 19.78 19.83 364,558
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?