Rex Energy Corporation historical prices

   Watch this stock

Historical chart

    8.80 
    6.44 
    4.09 
 Nov 23, 2016 Nov 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2017 1.91 1.99 1.91 1.92 106,753
Nov 20, 2017 1.99 2.00 1.85 1.92 96,872
Nov 17, 2017 1.89 2.35 1.81 1.98 684,091
Nov 16, 2017 2.04 2.10 1.80 1.91 357,008
Nov 15, 2017 2.45 2.45 2.09 2.14 234,077
Nov 14, 2017 2.30 2.53 2.10 2.45 351,529
Nov 13, 2017 2.18 2.29 2.00 2.28 211,246
Nov 10, 2017 2.19 2.33 2.02 2.16 300,417
Nov 9, 2017 1.99 2.32 1.99 2.13 148,943
Nov 8, 2017 2.07 2.07 1.86 1.97 136,442
Nov 7, 2017 2.12 2.23 2.01 2.08 170,179
Nov 6, 2017 1.89 2.34 1.83 2.16 640,160
Nov 3, 2017 1.76 1.88 1.74 1.83 72,335
Nov 2, 2017 1.90 1.92 1.74 1.74 112,795
Nov 1, 2017 1.97 1.97 1.84 1.88 71,524
Oct 31, 2017 1.84 1.93 1.80 1.89 32,494
Oct 30, 2017 1.86 1.99 1.85 1.86 66,884
Oct 27, 2017 1.71 1.94 1.70 1.88 111,644
Oct 26, 2017 1.82 1.94 1.71 1.73 53,769
Oct 25, 2017 1.89 1.98 1.73 1.81 123,914
Oct 24, 2017 1.86 1.98 1.85 1.88 62,211
Oct 23, 2017 1.91 1.96 1.84 1.87 73,073
Oct 20, 2017 1.97 2.06 1.91 1.92 110,460
Oct 19, 2017 2.06 2.06 1.93 1.99 102,341
Oct 18, 2017 2.00 2.10 2.00 2.06 88,898
Oct 17, 2017 2.18 2.18 2.00 2.01 247,683
Oct 16, 2017 2.22 2.27 2.15 2.16 62,791
Oct 13, 2017 2.45 2.54 2.17 2.19 244,932
Oct 12, 2017 2.45 2.55 2.45 2.45 22,636
Oct 11, 2017 2.65 2.65 2.48 2.51 77,208