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 (%)
Nov 28, 2014 27.43 27.43 27.01 27.14 422,436 -0.35(-1.29%)
Nov 26, 2014 27.37 27.49 27.49 27.49 981,712 +0.16(+0.58%)
Nov 25, 2014 26.77 27.36 26.66 27.33 1,387,568 +0.64(+2.40%)
Nov 24, 2014 26.66 26.89 26.52 26.69 620,787 +0.17(+0.63%)
Nov 21, 2014 27.19 27.34 26.52 26.53 1,103,813 -0.16(-0.59%)
Nov 20, 2014 26.37 26.70 26.37 26.68 863,954 +0.18(+0.67%)
Nov 19, 2014 26.65 26.68 26.31 26.51 1,023,380 -0.17(-0.63%)
Nov 18, 2014 26.60 26.79 26.49 26.67 980,763 +0.14(+0.52%)
Nov 17, 2014 26.30 26.66 26.30 26.54 1,479,847 +0.22(+0.82%)
Nov 14, 2014 26.10 26.65 25.93 26.32 3,038,872 +0.23(+0.87%)
Nov 13, 2014 25.91 26.47 25.75 26.09 3,529,351 -0.75(-2.79%)
Nov 12, 2014 27.28 27.57 26.77 26.84 738,828 -0.62(-2.26%)
Nov 11, 2014 27.58 27.70 26.97 27.46 790,858 -0.13(-0.46%)
Nov 10, 2014 27.65 27.79 27.39 27.59 753,934 +0.03(+0.11%)
Nov 07, 2014 26.64 28.33 26.64 27.56 1,645,864 -1.25(-4.34%)
Nov 06, 2014 28.75 29.12 28.40 28.81 556,307 +0.16(+0.55%)
Nov 05, 2014 28.57 28.75 28.34 28.65 279,182 +0.29(+1.01%)
Nov 04, 2014 28.47 28.81 28.28 28.37 363,102 -0.28(-0.96%)
Nov 03, 2014 29.17 29.50 28.49 28.64 729,884 -0.46(-1.59%)
Oct 31, 2014 28.50 29.24 28.24 29.11 1,008,995 +0.94(+3.32%)
Oct 30, 2014 27.49 28.43 27.40 28.17 455,900 +0.59(+2.14%)
Oct 29, 2014 27.82 27.89 27.38 27.58 322,967 -0.28(-0.99%)
Oct 28, 2014 26.79 27.91 26.79 27.86 439,702 +1.16(+4.35%)
Oct 27, 2014 26.94 26.94 26.43 26.69 578,272 -0.41(-1.53%)
Oct 24, 2014 27.13 27.25 26.90 27.11 274,369 +0.04(+0.15%)
Oct 23, 2014 26.85 27.41 26.76 27.07 551,291 +0.59(+2.23%)
Oct 22, 2014 26.96 27.17 26.46 26.48 322,783 -0.49(-1.83%)
Oct 21, 2014 26.50 27.11 26.44 26.97 542,681 +0.60(+2.28%)
Oct 20, 2014 26.21 26.31 26.16 26.37 533,761 +0.09(+0.34%)
Oct 17, 2014 26.13 26.22 25.91 26.28 774,119 +0.44(+1.72%)
Oct 16, 2014 24.91 26.03 24.77 25.84 706,120 +0.48(+1.90%)
Oct 15, 2014 25.61 25.64 24.52 25.35 1,617,369 +0.14(+0.55%)
Oct 14, 2014 25.28 25.58 24.95 25.22 961,947 +0.18(+0.71%)
Oct 13, 2014 25.77 25.93 25.02 25.04 859,110 -0.67(-2.61%)
Oct 10, 2014 26.04 26.11 25.46 25.71 1,039,563 -0.48(-1.84%)
Oct 09, 2014 26.98 26.99 26.16 26.19 864,466 -0.86(-3.17%)
Oct 08, 2014 26.74 27.09 26.34 27.05 1,286,968 +0.28(+1.03%)
Oct 07, 2014 27.02 27.02 26.69 26.77 1,081,507 -0.49(-1.81%)
Oct 06, 2014 27.78 27.94 27.06 27.27 784,991 -0.58(-2.09%)
Oct 03, 2014 28.07 28.20 27.69 27.85 361,981 +0.13(+0.46%)
Oct 02, 2014 27.67 27.94 27.43 27.72 894,698 +0.01(+0.04%)
Oct 01, 2014 27.96 28.01 27.57 27.71 959,526 -0.32(-1.12%)
Sep 30, 2014 28.03 28.07 27.59 28.02 809,912 +0.02(+0.07%)
Sep 29, 2014 27.60 28.02 27.60 28.00 436,731 +0.09(+0.32%)
Sep 26, 2014 27.84 27.93 27.37 27.92 746,111 +0.10(+0.35%)
Sep 25, 2014 28.16 28.18 27.82 27.82 799,401 -0.48(-1.71%)
Sep 24, 2014 28.48 28.48 28.08 28.30 674,303 -0.12(-0.42%)
Sep 23, 2014 28.68 28.81 28.31 28.42 995,905 +0.03(+0.10%)
Sep 22, 2014 29.04 29.05 28.30 28.39 972,497 -0.87(-2.96%)
Sep 19, 2014 29.00 29.27 28.74 29.25 1,573,609 +0.33(+1.16%)
Sep 18, 2014 28.89 29.01 28.66 28.92 356,448 +0.09(+0.31%)
Sep 17, 2014 28.91 29.14 28.68 28.83 333,686 -0.07(-0.24%)
Sep 16, 2014 28.60 29.11 28.57 28.90 346,780 +0.19(+0.65%)
Sep 15, 2014 28.76 28.96 28.47 28.71 541,829 -0.11(-0.38%)
Sep 12, 2014 29.10 29.10 28.65 28.82 427,530 -0.25(-0.85%)
Sep 11, 2014 28.76 29.21 28.65 29.07 490,966 +0.12(+0.41%)
Sep 10, 2014 28.51 29.01 28.46 28.95 429,457 +0.37(+1.31%)
Sep 09, 2014 29.36 29.43 28.53 28.58 605,048 -0.79(-2.68%)
Sep 08, 2014 29.11 29.41 28.97 29.36 429,069 +0.32(+1.09%)
Sep 05, 2014 28.73 29.09 28.52 29.05 835,931 +0.20(+0.68%)
Sep 04, 2014 28.92 29.38 28.68 28.85 1,047,577 -0.02(-0.07%)
Sep 03, 2014 29.17 29.18 28.55 28.87 1,229,952 -0.06(-0.20%)
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.