REXX

Rex Energy Corporation Historical Stock Prices

$14.07
*  
0.05
0.35%
Get REXX Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
12/24/2013 20.4 20.79 20.2 20.47 184,822
12/23/2013 20.75 21.15 20.26 20.46 644,933
12/20/2013 19.5 20.755 19.321 20.6 1,228,838
12/19/2013 19.18 20 19 19.4 925,702
12/18/2013 19.58 19.79 18.774 19.25 741,959
12/17/2013 19.48 19.68 19.13 19.55 437,594
12/16/2013 19.76 19.88 19.41 19.6 459,251
12/13/2013 19.64 19.83 19.11 19.62 439,076
12/12/2013 19.59 20.15 19.49 19.64 517,810
12/11/2013 19.41 19.84 19.14 19.51 703,842
12/10/2013 19.95 20.21 19.44 19.44 1,017,223
12/09/2013 19.11 19.935 18.94 19.89 749,678
12/06/2013 19.44 20.07 18.98 19.07 985,047
12/05/2013 19.07 19.32 18.8 19.16 386,183
12/04/2013 19.09 19.46 18.79 19.15 585,531
12/03/2013 19.59 20.31 18.92 19.04 898,463
12/02/2013 19.25 19.71 18.87 19.61 890,623
11/29/2013 19.08 19.47 18.72 19.18 242,509
11/27/2013 20.04 20.14 18.8 19.04 516,167
11/26/2013 19.88 20.42 19.65 20.12 399,378
11/25/2013 20.16 20.2 19.4201 19.91 909,327
11/22/2013 19.68 20.2 19.645 20.15 1,032,945
11/21/2013 18.59 19.58 18.37 19.54 957,350
11/20/2013 18.38 19.05 18.19 18.51 911,677
11/19/2013 18.92 18.92 18.06 18.31 723,589
11/18/2013 19.2 19.34 18.66 18.94 1,357,167
11/15/2013 18.62 19.205 18.4 19.18 876,901
11/14/2013 18.77 18.8 17.95 18.61 577,509
11/13/2013 17.8 18.85 17.8 18.8 1,021,797
11/12/2013 18.66 18.71 17.81 17.96 983,435
11/11/2013 19.23 19.45 18.82 18.85 464,249
11/08/2013 18.77 19.57 18.75 19.3 790,002
11/07/2013 18.93 19.19 18.4 18.82 1,300,876
11/06/2013 20.15 20.98 18.56 18.94 1,987,630
11/05/2013 21.89 22.02 20.92 21.2 701,058
11/04/2013 21.12 22.3 20.9 22.231 920,163
11/01/2013 21.42 21.5 20.41 20.93 764,620
10/31/2013 21.86 22.04 21.4 21.5 531,936
10/30/2013 22.59 23.04 21.65 21.9 790,905
10/29/2013 22.23 22.6875 22.18 22.5 518,943
10/28/2013 22.69 22.8 22.18 22.24 508,047
10/25/2013 22.66 23.229 22.3101 22.66 651,841
10/24/2013 21.69 22.83 21.52 22.67 1,160,477
10/23/2013 22.54 23.08 21.2 21.79 1,411,232
10/22/2013 24.05 24.31 22.96 23.23 850,988
10/21/2013 24.95 25.169 23.95 23.97 706,676
10/18/2013 23.92 24.98 23.84 24.98 1,137,222
10/17/2013 23.71 24.31 23.14 23.85 1,021,151
10/16/2013 22.99 24.66 22.97 23.8 1,145,600
10/15/2013 23.01 23.51 22.41 22.56 600,231
10/14/2013 22.34 23.51 22.24 23.04 697,930
10/11/2013 21.7 22.77 21.5 22.43 438,030
10/10/2013 21.49 21.97 21.29 21.79 428,328
10/09/2013 21.07 21.38 20.67 21.16 596,380
10/08/2013 21.67 21.9 20.87 20.99 422,038
10/07/2013 21.61 21.93 21.405 21.54 463,309
10/04/2013 21.45 22.01 21.295 21.84 395,856
10/03/2013 22 22.11 21.38 21.5 579,190
10/02/2013 22.51 22.66 22.01 22.11 494,357
10/01/2013 22.25 22.75 22.25 22.55 391,651
09/30/2013 21.76 22.42 21.45 22.319 383,006
09/27/2013 22.19 22.43 22.05 22.09 248,294
09/26/2013 21.88 22.22 21.51 22.22 624,908
09/25/2013 22.26 22.46 21.85 21.88 344,303
09/24/2013 22.8 22.99 22.22 22.28 566,779
09/23/2013 22.12 22.72 22.07 22.641 547,652
09/20/2013 22.05 22.36 21.85 22.26 887,133
09/19/2013 21.99 22.26 21.8301 22.03 444,185
09/18/2013 21.16 22.02 20.9 21.97 605,132
09/17/2013 20.41 21.18 20.41 21.18 379,122
09/16/2013 20.96 21.1 20.37 20.4 241,866
09/13/2013 20.66 20.86 20.52 20.72 242,124
09/12/2013 20.54 20.765 20.41 20.63 307,720
09/11/2013 20.48 20.7201 20.17 20.6 424,939
09/10/2013 20.8 20.8 20.25 20.44 388,192
09/09/2013 20.61 21.01 20.5301 20.77 418,213
09/06/2013 21.24 21.455 20.15 20.57 848,809
09/05/2013 21.32 21.5 21.11 21.13 348,524
09/04/2013 21.28 21.495 21.12 21.35 418,872
09/03/2013 21.1 21.53 21.07 21.31 389,774
08/30/2013 20.56 21.06 20.27 20.8 581,369
08/29/2013 20.64 20.81 20.27 20.53 452,312
08/28/2013 20.67 21.18 20.56 20.73 485,634
08/27/2013 20.98 21.3 20.57 20.61 311,982
08/26/2013 21.12 21.38 20.91 21.07 346,262
08/23/2013 20.48 21.035 20.3 21 561,317
08/22/2013 20.3 20.52 20.06 20.42 394,653
08/21/2013 21.11 21.3 20.24 20.25 644,565
08/20/2013 20.88 21.49 20.74 21.26 811,943
08/19/2013 20.34 21.1 20.27 20.96 725,840
08/16/2013 20.42 20.76 20.27 20.45 906,648
08/15/2013 20.51 20.98 20 20.55 3,024,974
08/14/2013 21.62 21.79 20.825 20.855 823,755
08/13/2013 21.38 21.82 21.18 21.7 390,449
08/12/2013 21.08 21.71 21 21.23 564,216
08/09/2013 21.22 21.74 21 21.18 549,139
08/08/2013 21.69 22.08 21.06 21.1 990,603
08/07/2013 20.57 21.93 20.57 21.45 1,771,084
08/06/2013 20.37 20.43 19.89 20.33 634,355
08/05/2013 19.74 20.51 19.73 20.38 486,222
08/02/2013 19.79 20.07 19.55 19.73 706,001
08/01/2013 19.4 19.86 19.4 19.84 530,391
07/31/2013 19.27 19.46 19.1 19.19 447,858
07/30/2013 18.87 19.305 18.83 19.18 298,389
07/29/2013 18.75 19 18.42 18.83 328,540
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?