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 29, 2019 31.13 31.40 30.98 31.12 1,371,656 -0.05(-0.16%)
Nov 27, 2019 30.93 31.29 30.82 31.17 1,007,194 +0.24(+0.76%)
Nov 26, 2019 30.71 30.98 30.57 30.93 651,577 +0.21(+0.67%)
Nov 25, 2019 30.02 30.80 29.86 30.72 897,671 +0.92(+3.07%)
Nov 22, 2019 29.75 29.91 29.57 29.81 654,813 +0.25(+0.83%)
Nov 21, 2019 29.81 29.88 29.43 29.56 370,816 -0.09(-0.30%)
Nov 20, 2019 29.51 29.88 29.36 29.65 815,268 +0.03(+0.10%)
Nov 19, 2019 29.99 30.21 29.58 29.62 1,188,544 -0.17(-0.56%)
Nov 18, 2019 29.78 29.98 29.55 29.79 491,394 -0.20(-0.66%)
Nov 15, 2019 29.96 30.28 29.76 29.98 708,619 +0.36(+1.23%)
Nov 14, 2019 29.75 30.08 29.31 29.62 1,362,315 -0.23(-0.76%)
Nov 13, 2019 29.99 30.05 29.74 29.85 755,302 -0.48(-1.59%)
Nov 12, 2019 30.31 30.68 30.19 30.33 807,069 -0.06(-0.19%)
Nov 11, 2019 30.04 30.57 30.04 30.39 327,536 +0.02(+0.06%)
Nov 08, 2019 30.09 30.39 29.89 30.37 433,395 +0.25(+0.82%)
Nov 07, 2019 30.39 30.71 29.97 30.12 2,017,407 +0.00(+0.00%)
Nov 06, 2019 29.71 30.14 29.35 30.12 767,664 +0.30(+0.99%)
Nov 05, 2019 29.67 30.25 29.59 29.83 2,244,014 +0.32(+1.07%)
Nov 04, 2019 28.91 29.74 28.71 29.51 1,052,035 +0.98(+3.42%)
Nov 01, 2019 28.15 28.57 27.66 28.54 2,445,957 +0.67(+2.40%)
Oct 31, 2019 28.75 28.75 27.60 27.87 2,733,717 -0.95(-3.28%)
Oct 30, 2019 30.53 31.32 27.24 28.81 5,549,381 +0.75(+2.67%)
Oct 29, 2019 28.34 28.57 27.26 28.06 2,232,577 -0.48(-1.69%)
Oct 28, 2019 28.24 28.93 28.24 28.55 1,011,872 +0.50(+1.79%)
Oct 25, 2019 27.88 28.26 27.86 28.04 317,254 +0.11(+0.39%)
Oct 24, 2019 28.17 28.17 27.68 27.93 447,979 -0.20(-0.70%)
Oct 23, 2019 27.57 28.24 27.31 28.13 1,763,867 +0.52(+1.89%)
Oct 22, 2019 27.22 27.88 27.03 27.61 638,121 +0.32(+1.19%)
Oct 21, 2019 27.32 27.51 27.11 27.28 502,158 +0.25(+0.91%)
Oct 18, 2019 26.82 27.12 26.76 27.04 1,452,670 +0.06(+0.22%)
Oct 17, 2019 26.43 27.01 26.36 26.98 1,009,527 +0.78(+2.97%)
Oct 16, 2019 26.31 26.53 26.10 26.20 727,465 -0.18(-0.67%)
Oct 15, 2019 26.00 26.48 25.87 26.38 772,735 +0.41(+1.59%)
Oct 14, 2019 26.13 26.28 25.94 25.96 385,562 -0.40(-1.53%)
Oct 11, 2019 25.98 26.73 25.98 26.37 1,965,151 +0.88(+3.44%)
Oct 10, 2019 25.61 25.83 25.40 25.49 913,847 +0.10(+0.39%)
Oct 09, 2019 25.56 25.63 25.30 25.39 939,667 +0.07(+0.27%)
Oct 08, 2019 25.26 25.62 25.12 25.32 901,768 -0.31(-1.19%)
Oct 07, 2019 25.53 25.91 25.41 25.63 397,501 -0.07(-0.27%)
Oct 04, 2019 25.55 25.72 25.25 25.70 471,871 +0.17(+0.66%)
Oct 03, 2019 25.50 25.71 25.12 25.53 1,001,669 -0.23(-0.88%)
Oct 02, 2019 25.60 25.80 25.12 25.76 1,303,317 -0.16(-0.61%)
Oct 01, 2019 26.86 27.08 25.91 25.92 712,880 -0.73(-2.74%)
Sep 30, 2019 26.54 26.79 26.35 26.64 515,144 +0.21(+0.78%)
Sep 27, 2019 26.68 26.96 26.40 26.44 433,192 -0.11(-0.41%)
Sep 26, 2019 27.17 27.25 26.51 26.55 851,050 -0.69(-2.53%)
Sep 25, 2019 26.94 27.49 26.79 27.24 727,947 +0.31(+1.13%)
Sep 24, 2019 27.51 27.67 26.74 26.93 607,427 -0.51(-1.87%)
Sep 23, 2019 27.02 27.62 27.02 27.44 441,091 +0.22(+0.80%)
Sep 20, 2019 27.20 27.76 27.09 27.23 1,027,803 +0.00(+0.00%)
Sep 19, 2019 27.30 27.64 27.14 27.23 778,809 -0.18(-0.65%)
Sep 18, 2019 27.34 27.49 27.11 27.40 699,010 -0.03(-0.11%)
Sep 17, 2019 27.96 28.00 27.31 27.43 1,203,538 -0.70(-2.49%)
Sep 16, 2019 28.10 28.27 27.96 28.13 708,532 -0.22(-0.76%)
Sep 13, 2019 28.55 28.62 28.07 28.35 603,342 +0.04(+0.14%)
Sep 12, 2019 28.14 28.52 27.80 28.31 683,349 +0.10(+0.35%)
Sep 11, 2019 27.74 28.27 27.41 28.21 798,884 +0.52(+1.89%)
Sep 10, 2019 27.28 27.77 27.28 27.69 830,336 +0.23(+0.82%)
Sep 09, 2019 27.00 27.49 26.71 27.46 872,250 +0.65(+2.42%)
Sep 06, 2019 26.49 26.98 26.33 26.81 813,999 +0.36(+1.38%)
Sep 05, 2019 26.07 26.60 25.93 26.45 1,009,654 +0.77(+2.99%)
Sep 04, 2019 25.61 25.72 25.38 25.68 689,491 +0.48(+1.92%)
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.