REXX

Historical Stock Prices

$2.24
*  
unch
unch
Get REXX Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 2.34 2.34 2.1916 2.24 1,383,754
07/30/2015 2.42 2.4899 2.23 2.24 1,999,457
07/29/2015 2.39 2.599 2.33 2.45 3,695,873
07/28/2015 2.27 2.46 2.15 2.43 3,227,436
07/27/2015 2.26 2.29 2.15 2.25 1,751,754
07/24/2015 2.64 2.64 2.25 2.31 4,233,353
07/23/2015 2.68 2.73 2.51 2.6 3,425,192
07/22/2015 3.13 3.13 2.63 2.63 7,056,582
07/21/2015 3.28 3.43 3.23 3.27 3,569,910
07/20/2015 3.36 3.41 3.24 3.245 2,745,795
07/17/2015 3.51 3.51 3.285 3.395 2,586,430
07/16/2015 3.58 3.625 3.46 3.5 2,326,757
07/15/2015 3.79 3.8 3.52 3.55 3,978,797
07/14/2015 3.67 3.82 3.52 3.76 4,563,360
07/13/2015 3.71 3.77 3.65 3.67 3,106,851
07/10/2015 3.85 3.9 3.65 3.7 4,616,456
07/09/2015 3.9 4.02 3.7701 3.84 3,200,672
07/08/2015 4.14 4.16 3.76 3.78 4,786,543
07/07/2015 4.37 4.43 3.88 4.26 6,643,696
07/06/2015 4.81 4.82 4.42 4.42 3,442,771
07/02/2015 5.09 5.2 4.885 5.01 2,526,730
07/01/2015 5.6 5.6 5.03 5.05 3,086,981
06/30/2015 5.45 5.59 5.42 5.59 3,814,925
06/29/2015 5.36 5.49 5.3 5.4 3,732,512
06/26/2015 5.41 5.51 5.31 5.5 4,040,423
06/25/2015 5.25 5.475 5.2001 5.42 2,800,700
06/24/2015 5.18 5.335 5.1 5.26 1,696,813
06/23/2015 4.98 5.31 4.96 5.21 3,167,764
06/22/2015 4.99 5.05 4.88 4.96 2,237,076
06/19/2015 5.18 5.18 4.91 5.01 10,154,190
06/18/2015 4.96 5.22 4.95 4.99 3,953,552
06/17/2015 4.76 5.22 4.7399 4.96 4,874,941
06/16/2015 4.58 4.64 4.51 4.63 2,507,826
06/15/2015 4.54 4.68 4.34 4.6 2,255,121
06/12/2015 4.77 4.77 4.59 4.64 1,143,609
06/11/2015 5.06 5.09 4.72 4.775 2,428,933
06/10/2015 5.06 5.135 4.925 5.08 1,818,211
06/09/2015 5.1 5.17 4.95 4.97 1,316,788
06/08/2015 5.12 5.195 4.91 5.03 1,321,063
06/05/2015 5.01 5.27 4.98 5.12 1,119,221
06/04/2015 5.14 5.22 4.9001 5.05 1,927,459
06/03/2015 5 5.23 4.965 5.21 1,936,970
06/02/2015 4.89 5.09 4.85 5.07 1,338,202
06/01/2015 5.03 5.04 4.845 4.86 1,938,984
05/29/2015 5 5.23 4.86 5.02 1,768,738
05/28/2015 5.13 5.135 4.91 4.99 2,712,731
05/27/2015 5.34 5.34 5.13 5.17 1,395,999
05/26/2015 5.26 5.37 5.14 5.32 1,554,671
05/22/2015 5.47 5.6 5.31 5.41 1,314,365
05/21/2015 5.36 5.57 5.31 5.48 1,528,290
05/20/2015 5.25 5.33 5.125 5.31 1,889,659
05/19/2015 5.21 5.28 5.125 5.21 2,669,728
05/18/2015 5.32 5.38 5.09 5.24 2,008,761
05/15/2015 5.33 5.47 5.144 5.32 2,360,874
05/14/2015 5.55 5.55 5.26 5.295 2,322,886
05/13/2015 5.72 5.74 5.37 5.52 2,629,529
05/12/2015 5.41 5.72 5.355 5.71 2,547,016
05/11/2015 5.4 5.58 5.34 5.37 1,983,333
05/08/2015 5.12 5.47 5 5.36 2,966,949
05/07/2015 5.28 5.28 4.97 5.06 3,047,396
05/06/2015 5.21 5.37 4.97 5.285 3,114,227
05/05/2015 5.23 5.39 4.88 4.94 4,046,208
05/04/2015 4.97 5.13 4.9 5.12 2,378,808
05/01/2015 5 5.08 4.87 4.97 1,706,088
04/30/2015 5.01 5.19 4.8 5 3,255,564
04/29/2015 4.73 5.07 4.66 4.97 2,378,153
04/28/2015 4.64 4.76 4.57 4.74 1,295,604
04/27/2015 4.77 4.8 4.51 4.65 1,703,331
04/24/2015 4.8 4.94 4.68 4.74 2,480,198
04/23/2015 4.8 4.98 4.8 4.805 1,574,076
04/22/2015 4.8 4.91 4.74 4.77 2,378,147
04/21/2015 4.97 5.02 4.7 4.81 2,603,097
04/20/2015 4.99 5.07 4.92 4.94 2,303,267
04/17/2015 4.91 5.06 4.9 4.97 2,990,724
04/16/2015 4.82 5.04 4.71 4.98 2,935,610
04/15/2015 4.6 5.08 4.562 4.81 3,969,568
04/14/2015 4.43 4.6 4.4 4.49 1,847,182
04/13/2015 4.39 4.45 4.24 4.39 1,395,913
04/10/2015 4.48 4.53 4.275 4.32 1,462,805
04/09/2015 4.25 4.47 4.17 4.45 1,270,449
04/08/2015 4.45 4.57 4.21 4.24 1,582,006
04/07/2015 4.23 4.64 4.12 4.43 2,290,805
04/06/2015 3.88 4.42 3.88 4.38 4,638,374
04/02/2015 3.67 3.94 3.62 3.85 4,413,644
04/01/2015 3.71 3.791 3.63 3.7 4,217,193
03/31/2015 4.01 4.01 3.66 3.72 4,140,058
03/30/2015 3.91 3.94 3.73 3.85 1,777,013
03/27/2015 4.17 4.17 3.78 3.86 3,651,338
03/26/2015 4.36 4.48 4.11 4.21 2,473,852
03/25/2015 3.99 4.32 3.96 4.16 2,867,466
03/24/2015 3.92 4.02 3.84 4 1,546,515
03/23/2015 3.8 4.05 3.8 3.85 2,547,698
03/20/2015 4 4.1299 3.79 3.85 7,326,830
03/19/2015 4.1 4.2 3.89 3.9 2,477,797
03/18/2015 3.81 4.29 3.73 4.27 2,993,074
03/17/2015 3.87 4.04 3.71 3.89 3,291,886
03/16/2015 3.88 4.03 3.57 4.03 2,884,027
03/13/2015 3.99 4.04 3.74 3.93 2,316,970
03/12/2015 4.16 4.2 4.03 4.11 1,472,124
03/11/2015 3.99 4.15 3.87 4.13 2,378,819
03/10/2015 4.09 4.13 3.94 3.95 2,809,832
03/09/2015 4.66 4.66 4.22 4.25 4,225,342
03/06/2015 4.93 4.94 4.64 4.65 2,745,873
03/05/2015 5 5 4.84 4.88 2,121,132
03/04/2015 4.9 4.99 4.71 4.93 2,491,783
03/03/2015 4.93 5.14 4.84 4.88 2,724,017
03/02/2015 4.83 5.04 4.71 4.91 2,769,491
02/27/2015 4.95 5.09 4.82 4.9 2,523,233
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?