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 (%)
Mar 31, 2017 22.66 22.95 22.47 22.73 737,971 +0.03(+0.13%)
Mar 30, 2017 22.68 22.73 22.48 22.70 998,808 +0.14(+0.61%)
Mar 29, 2017 22.45 22.72 22.38 22.57 670,738 +0.17(+0.75%)
Mar 28, 2017 22.04 22.57 21.86 22.40 897,581 +0.30(+1.34%)
Mar 27, 2017 21.92 22.18 21.69 22.10 793,770 -0.30(-1.32%)
Mar 24, 2017 22.92 23.08 22.24 22.40 717,744 -0.47(-2.07%)
Mar 23, 2017 22.93 23.08 22.73 22.87 1,083,287 -0.10(-0.43%)
Mar 22, 2017 23.04 23.26 22.90 22.97 756,937 -0.19(-0.81%)
Mar 21, 2017 23.80 23.80 22.98 23.16 833,462 -0.47(-2.00%)
Mar 20, 2017 23.87 23.87 23.44 23.63 812,916 -0.29(-1.19%)
Mar 17, 2017 24.11 24.18 23.87 23.92 2,101,376 -0.06(-0.25%)
Mar 16, 2017 23.66 23.99 23.56 23.98 1,521,104 +0.40(+1.71%)
Mar 15, 2017 23.06 23.73 23.06 23.57 1,680,925 +0.61(+2.66%)
Mar 14, 2017 22.69 23.15 22.62 22.96 1,640,763 -0.03(-0.13%)
Mar 13, 2017 22.66 23.03 22.66 22.99 1,257,589 +0.34(+1.52%)
Mar 10, 2017 22.31 22.68 22.22 22.65 813,070 +0.59(+2.68%)
Mar 09, 2017 22.32 22.47 21.79 22.05 1,114,666 -0.35(-1.58%)
Mar 08, 2017 22.57 22.68 22.36 22.41 868,651 -0.05(-0.22%)
Mar 07, 2017 22.70 22.79 22.41 22.46 1,100,221 -0.33(-1.47%)
Mar 06, 2017 22.51 22.89 22.50 22.79 1,267,164 +0.03(+0.13%)
Mar 03, 2017 22.65 22.80 22.54 22.76 1,403,237 +0.11(+0.48%)
Mar 02, 2017 22.59 22.97 22.49 22.66 1,682,347 -0.05(-0.22%)
Mar 01, 2017 22.30 22.75 22.30 22.70 1,020,376 +0.87(+3.97%)
Feb 28, 2017 22.22 22.31 21.71 21.84 1,208,519 -0.49(-2.21%)
Feb 27, 2017 21.78 22.41 21.69 22.33 5,617,331 +0.62(+2.86%)
Feb 24, 2017 21.35 21.75 21.19 21.71 482,548 -0.10(-0.45%)
Feb 23, 2017 22.24 22.24 21.61 21.81 727,369 -0.25(-1.12%)
Feb 22, 2017 22.14 22.43 21.81 22.05 727,786 -0.27(-1.19%)
Feb 21, 2017 22.02 22.43 22.02 22.32 978,563 +0.41(+1.89%)
Feb 17, 2017 21.91 21.91 21.91 0 +0.10(+0.45%)
Feb 16, 2017 22.10 22.10 21.75 21.81 766,594 -0.30(-1.34%)
Feb 15, 2017 22.03 22.21 21.89 22.10 552,812 +0.04(+0.18%)
Feb 14, 2017 22.06 22.15 21.87 22.06 549,244 -0.12(-0.53%)
Feb 13, 2017 22.31 22.48 22.16 22.18 809,051 +0.07(+0.31%)
Feb 10, 2017 22.15 22.24 21.94 22.11 661,537 +0.20(+0.90%)
Feb 09, 2017 22.09 22.17 21.88 21.92 737,479 -0.10(-0.45%)
Feb 08, 2017 22.17 22.21 21.99 22.02 978,876 -0.26(-1.15%)
Feb 07, 2017 22.03 22.46 22.01 22.27 1,630,633 +0.11(+0.49%)
Feb 06, 2017 22.11 22.25 22.05 22.16 1,056,446 +0.10(+0.45%)
Feb 03, 2017 21.67 22.31 21.60 22.06 1,259,789 +0.55(+2.56%)
Feb 02, 2017 21.55 22.36 20.75 21.51 2,357,817 -0.12(-0.55%)
Feb 01, 2017 21.86 22.07 21.54 21.63 857,261 -0.13(-0.59%)
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%)
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.