Rex Energy Corporation historical prices

   Watch this stock

Historical chart

    17.30 
    14.63 
    11.96 
 May 23, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 17.30 17.60 16.96 17.07 328,633
May 20, 2013 16.50 17.67 16.50 17.30 791,520
May 17, 2013 16.80 17.03 16.78 17.00 414,098
May 16, 2013 16.70 16.80 16.43 16.57 292,627
May 15, 2013 16.67 17.00 16.55 16.68 301,586
May 14, 2013 16.69 17.18 16.65 16.84 535,704
May 13, 2013 16.37 16.73 16.22 16.73 380,883
May 10, 2013 16.64 16.64 16.09 16.46 334,128
May 9, 2013 16.59 16.74 16.15 16.62 316,134
May 8, 2013 16.80 16.88 16.45 16.67 469,237
May 7, 2013 16.69 16.90 16.51 16.79 524,040
May 6, 2013 16.70 16.86 16.56 16.61 542,988
May 3, 2013 16.07 16.75 16.06 16.70 610,045
May 2, 2013 15.59 16.22 15.20 15.85 503,059
May 1, 2013 16.05 16.05 14.93 15.38 1,051,637
Apr 30, 2013 16.31 16.37 15.88 16.07 521,138
Apr 29, 2013 16.34 16.56 16.03 16.33 456,145
Apr 26, 2013 16.18 16.27 15.89 16.11 566,149
Apr 25, 2013 16.09 16.61 16.00 16.16 824,076
Apr 24, 2013 15.40 16.00 15.28 15.90 447,511
Apr 23, 2013 15.29 15.60 15.09 15.42 619,116
Apr 22, 2013 15.51 15.52 14.73 15.14 551,621
Apr 19, 2013 15.70 15.74 14.90 15.49 553,654
Apr 18, 2013 14.92 15.60 14.41 15.50 916,839
Apr 17, 2013 15.29 15.37 14.51 14.86 638,818
Apr 16, 2013 15.38 15.76 14.95 15.48 715,096
Apr 15, 2013 16.37 16.39 15.09 15.19 1,067,873
Apr 12, 2013 16.96 16.96 16.10 16.53 722,749
Apr 11, 2013 17.16 17.33 16.91 16.97 755,742
Apr 10, 2013 16.90 17.26 16.78 17.18 469,503

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service