REXX - Rex Energy Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.921.951.891.921.9255,200
Nov 21, 20171.911.991.911.921.92106,800
Nov 20, 20171.992.001.851.921.9296,900
Nov 17, 20171.892.351.811.981.98684,100
Nov 16, 20172.042.101.801.911.91357,000
Nov 15, 20172.452.452.092.142.14233,400
Nov 14, 20172.302.532.102.452.45351,500
Nov 13, 20172.182.292.002.282.28211,100
Nov 10, 20172.192.332.022.162.16300,400
Nov 09, 20171.992.321.992.132.13148,900
Nov 08, 20172.072.071.861.971.97136,400
Nov 07, 20172.122.232.012.082.08170,200
Nov 06, 20171.892.341.832.162.16640,200
Nov 03, 20171.761.881.741.831.8372,300
Nov 02, 20171.901.921.741.741.74112,800
Nov 01, 20171.971.971.841.881.8871,500
Oct 31, 20171.841.931.801.891.8932,500
Oct 30, 20171.861.991.851.861.8666,900
Oct 27, 20171.711.941.701.881.88111,600
Oct 26, 20171.821.941.711.731.7353,800
Oct 25, 20171.891.981.731.811.81123,900
Oct 24, 20171.861.981.851.881.8862,200
Oct 23, 20171.911.961.841.871.8773,100
Oct 20, 20171.972.061.911.921.92110,500
Oct 19, 20172.062.061.931.991.99102,300
Oct 18, 20172.002.102.002.062.0688,900
Oct 17, 20172.182.182.002.012.01247,300
Oct 16, 20172.222.272.152.162.1662,800
Oct 13, 20172.452.542.172.192.19244,900
Oct 12, 20172.452.552.452.452.4522,600
Oct 11, 20172.652.652.482.512.5177,200
Oct 10, 20172.622.702.512.582.5878,400
Oct 09, 20172.422.572.412.532.5363,100
Oct 06, 20172.572.572.422.442.44151,900
Oct 05, 20172.532.642.502.592.5953,300
Oct 04, 20172.452.662.432.542.5479,100
Oct 03, 20172.442.652.402.592.59158,300
Oct 02, 20172.632.632.502.622.6270,200
Sep 29, 20172.752.782.482.702.70163,200
Sep 28, 20172.802.982.672.772.77418,700
Sep 27, 20172.412.882.362.752.75722,900
Sep 26, 20172.212.402.212.352.35293,300
Sep 25, 20172.122.292.122.202.20106,900
Sep 22, 20172.212.292.132.152.1553,200
Sep 21, 20172.242.282.192.212.2173,500
Sep 20, 20172.262.382.212.222.22216,600
Sep 19, 20172.402.402.182.212.21100,100
Sep 18, 20172.242.312.162.172.1785,900
Sep 15, 20172.352.352.202.202.2041,800
Sep 14, 20172.352.392.272.302.3092,000
Sep 13, 20172.302.492.302.362.36143,000
Sep 12, 20172.242.332.242.302.3049,600
Sep 11, 20172.282.282.242.262.2636,000
Sep 08, 20172.282.282.202.282.2838,000
Sep 07, 20172.222.282.212.282.2821,200
Sep 06, 20172.142.252.132.252.2540,200
Sep 05, 20172.152.162.102.142.1445,400
Sep 01, 20172.302.322.122.162.16150,400
Aug 31, 20172.272.322.262.292.2944,100
Aug 30, 20172.322.342.262.282.2837,800
Aug 29, 20172.282.382.202.312.3134,800
Aug 28, 20172.352.372.282.322.3288,400
Aug 25, 20172.382.472.312.352.3535,000
Aug 24, 20172.352.432.312.332.3349,000
Aug 23, 20172.462.462.302.362.3670,000
Aug 22, 20172.462.482.422.462.4645,500
Aug 21, 20172.292.502.252.372.3752,000
Aug 18, 20172.302.352.222.272.2755,900
Aug 17, 20172.332.382.202.242.2492,600
Aug 16, 20172.492.552.272.392.3996,500
Aug 15, 20172.652.702.462.472.47167,100
Aug 14, 20172.662.722.532.612.61118,300
Aug 11, 20172.712.742.602.682.6887,900
Aug 10, 20172.732.802.652.662.6659,100
Aug 09, 20172.722.852.682.692.69100,900
Aug 08, 20172.772.802.692.742.74111,100
Aug 07, 20172.802.852.752.772.7768,500
Aug 04, 20172.812.892.752.802.8050,500
Aug 03, 20172.892.892.782.812.8138,800
Aug 02, 20172.882.912.802.862.8642,200
Aug 01, 20172.872.932.872.892.8917,800
Jul 31, 20172.902.942.852.912.9133,000
Jul 28, 20172.853.012.852.912.9140,700
Jul 27, 20172.882.962.882.912.9129,100
Jul 26, 20172.972.972.852.892.8936,700
Jul 25, 20173.053.052.852.882.8855,000
Jul 24, 20172.982.992.842.942.9459,500
Jul 21, 20172.973.032.782.832.83101,000
Jul 20, 20173.013.152.912.912.91177,200
Jul 19, 20172.933.082.843.043.04224,800
Jul 18, 20172.942.982.852.942.9487,400
Jul 17, 20172.923.042.922.942.9451,500
Jul 14, 20172.983.022.952.972.9749,300
Jul 13, 20172.973.052.903.013.0151,600
Jul 12, 20173.023.092.872.902.9077,700
Jul 11, 20172.793.122.782.892.89188,200
Jul 10, 20172.752.812.722.792.7941,200
Jul 07, 20172.782.812.752.792.7948,000
Jul 06, 20172.892.922.752.812.8166,600
Jul 05, 20172.992.992.842.892.8994,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...