Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rexnord Corp (NY: RXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.68 21.87 21.45 21.76 1,230,382 +0.10(+0.45%)
Jan 30, 2017 21.75 21.75 21.26 21.66 836,366 -0.34(-1.57%)
Jan 27, 2017 22.02 22.20 21.91 22.01 612,699 -0.02(-0.09%)
Jan 26, 2017 22.11 22.25 21.85 22.02 746,630 -0.11(-0.49%)
Jan 25, 2017 22.14 22.26 21.92 22.13 1,515,126 +0.12(+0.54%)
Jan 24, 2017 21.41 22.10 21.41 22.02 865,042 +0.76(+3.57%)
Jan 23, 2017 21.76 21.87 21.02 21.26 1,371,866 -0.60(-2.75%)
Jan 20, 2017 21.38 22.33 21.38 21.86 2,574,382 +0.61(+2.87%)
Jan 19, 2017 21.09 21.28 20.89 21.25 587,594 +0.26(+1.22%)
Jan 18, 2017 20.68 21.02 20.55 20.99 863,439 +0.32(+1.52%)
Jan 17, 2017 21.00 21.10 20.44 20.68 1,425,119 -0.35(-1.69%)
Jan 13, 2017 21.03 21.03 21.03 0 +0.18(+0.85%)
Jan 12, 2017 20.93 20.93 20.28 20.85 909,388 -0.02(-0.09%)
Jan 11, 2017 20.80 21.09 20.59 20.87 938,574 +0.21(+1.00%)
Jan 10, 2017 20.31 20.77 20.15 20.67 1,288,612 +0.50(+2.49%)
Jan 09, 2017 20.55 20.67 20.16 20.16 1,667,547 -0.49(-2.38%)
Jan 06, 2017 20.32 20.73 20.10 20.66 1,399,278 +0.43(+2.14%)
Jan 05, 2017 20.41 20.53 20.01 20.22 1,187,838 -0.22(-1.06%)
Jan 04, 2017 19.88 20.46 19.70 20.44 1,057,211 +0.60(+3.03%)
Jan 03, 2017 19.56 19.96 19.39 19.84 1,142,889 +0.54(+2.81%)
Dec 30, 2016 19.30 19.30 19.30 0 -0.07(-0.36%)
Dec 29, 2016 19.39 19.61 19.03 19.37 738,339 -0.07(-0.35%)
Dec 28, 2016 19.74 19.94 19.30 19.43 1,084,178 -0.27(-1.35%)
Dec 27, 2016 19.31 19.78 19.19 19.70 634,741 +0.46(+2.41%)
Dec 23, 2016 19.24 19.24 19.24 0 -0.08(-0.41%)
Dec 22, 2016 19.74 19.81 19.28 19.32 327,371 -0.48(-2.44%)
Dec 21, 2016 19.62 19.94 19.42 19.80 1,290,978 +0.10(+0.50%)
Dec 20, 2016 19.79 19.94 19.57 19.70 513,504 -0.07(-0.35%)
Dec 19, 2016 19.33 19.78 19.21 19.77 1,142,611 +0.38(+1.98%)
Dec 16, 2016 19.42 19.62 19.18 19.39 1,377,068 +0.04(+0.20%)
Dec 15, 2016 19.12 19.55 19.03 19.35 653,022 +0.12(+0.61%)
Dec 14, 2016 19.74 20.01 19.12 19.23 1,136,120 -0.65(-3.27%)
Dec 13, 2016 20.56 20.57 19.80 19.88 1,077,652 -0.49(-2.42%)
Dec 12, 2016 20.67 20.71 20.26 20.37 523,848 -0.16(-0.77%)
Dec 09, 2016 20.82 20.83 20.51 20.53 1,008,378 -0.26(-1.23%)
Dec 08, 2016 19.92 20.88 19.82 20.78 2,127,713 +0.85(+4.25%)
Dec 07, 2016 19.61 20.00 19.56 19.94 875,194 +0.24(+1.20%)
Dec 06, 2016 19.72 19.83 19.55 19.70 852,154 -0.05(-0.25%)
Dec 05, 2016 20.17 20.19 19.47 19.75 2,321,764 -0.22(-1.09%)
Dec 02, 2016 20.59 20.64 19.87 19.97 4,216,224 -0.71(-3.43%)
Dec 01, 2016 20.85 20.98 19.81 20.68 4,717,569 -0.99(-4.59%)
Nov 30, 2016 21.21 21.84 21.07 21.67 762,747 +0.79(+3.77%)
Nov 29, 2016 21.30 21.54 20.87 20.88 552,162 -0.36(-1.72%)
Nov 28, 2016 21.69 21.82 21.20 21.25 300,351 -0.44(-2.04%)
Nov 25, 2016 21.73 21.81 21.63 21.69 160,216 -0.03(-0.14%)
Nov 23, 2016 21.72 21.72 21.72 0 +0.41(+1.94%)
Nov 22, 2016 21.18 21.35 21.02 21.31 391,162 +0.23(+1.07%)
Nov 21, 2016 20.86 21.08 20.71 21.08 216,811 +0.52(+2.54%)
Nov 18, 2016 20.59 20.74 20.48 20.56 319,898 +0.00(+0.00%)
Nov 17, 2016 20.83 20.83 20.42 20.56 255,623 +0.00(+0.00%)
Nov 16, 2016 20.18 20.56 20.04 20.56 437,760 +0.20(+0.97%)
Nov 15, 2016 20.16 20.38 19.91 20.36 284,052 +0.16(+0.78%)
Nov 14, 2016 20.59 21.06 20.00 20.20 550,987 -0.09(-0.44%)
Nov 11, 2016 19.94 20.51 19.75 20.29 547,746 +0.52(+2.64%)
Nov 10, 2016 19.40 19.95 19.31 19.77 521,983 +0.63(+3.29%)
Nov 09, 2016 17.77 19.21 17.73 19.14 491,454 +1.07(+5.94%)
Nov 08, 2016 17.84 18.18 17.45 18.07 749,507 +0.83(+4.80%)
Nov 07, 2016 17.40 17.65 17.18 17.24 622,572 +0.22(+1.27%)
Nov 04, 2016 16.91 17.79 16.75 17.02 908,713 +0.01(+0.06%)
Nov 03, 2016 16.20 17.97 15.56 17.01 2,208,469 -2.25(-11.66%)
Nov 02, 2016 19.09 19.32 19.03 19.26 377,914 +0.11(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.