Price Alert

Rex Energy Corporation (REXX)

NASDAQ: REXX · Real-Time Price · USD

0.53

0.00 (0.91%)

At close: Jun 29, 2019, 12:07 AM

REXX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Apr 11, 2018	0.74	0.79	0.51	0.53	0.53	-26.39%	1,204,680
Apr 10, 2018	0.74	0.77	0.70	0.72	0.72	-5.26%	556,232
Apr 9, 2018	0.75	0.78	0.75	0.76	0.76	2.70%	70,274
Apr 6, 2018	0.80	0.80	0.70	0.74	0.74	-6.33%	225,269
Apr 5, 2018	0.84	0.84	0.78	0.79	0.79	0.00%	172,767
Apr 4, 2018	0.89	0.89	0.79	0.79	0.79	-12.22%	252,139
Apr 3, 2018	0.90	0.92	0.89	0.90	0.90	-1.10%	95,163
Apr 2, 2018	0.92	0.92	0.89	0.91	0.91	0.00%	135,766
Mar 29, 2018	0.91	0.92	0.90	0.91	0.91	1.11%	71,425
Mar 28, 2018	0.89	0.93	0.87	0.90	0.90	3.45%	190,042
Mar 27, 2018	0.92	0.93	0.86	0.87	0.87	-4.40%	109,447
Mar 26, 2018	0.89	0.96	0.89	0.91	0.91	2.25%	84,753
Mar 23, 2018	0.89	0.93	0.89	0.89	0.89	0.00%	32,098
Mar 22, 2018	0.95	0.97	0.88	0.89	0.89	-6.32%	198,059
Mar 21, 2018	0.90	1.07	0.88	0.95	0.95	7.95%	560,939
Mar 20, 2018	0.90	0.90	0.86	0.88	0.88	2.33%	372,153
Mar 19, 2018	0.90	0.95	0.86	0.86	0.86	-4.44%	230,010
Mar 16, 2018	0.95	0.95	0.90	0.90	0.90	-4.26%	94,031
Mar 15, 2018	0.97	1.03	0.91	0.94	0.94	-2.08%	136,616
Mar 14, 2018	1.01	1.05	0.95	0.96	0.96	-4.95%	172,615