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, 2020 21.66 22.82 21.56 22.38 864,988 +0.32(+1.43%)
Mar 30, 2020 21.62 22.33 21.08 22.07 664,799 +0.57(+2.66%)
Mar 27, 2020 22.18 22.35 21.11 21.49 935,202 -1.89(-8.07%)
Mar 26, 2020 22.44 23.55 21.70 23.38 839,837 +1.10(+4.92%)
Mar 25, 2020 21.26 23.43 20.72 22.28 860,749 +0.79(+3.68%)
Mar 24, 2020 20.51 22.35 20.26 21.49 1,160,901 +2.20(+11.41%)
Mar 23, 2020 20.85 20.87 18.63 19.29 959,131 -1.44(-6.95%)
Mar 20, 2020 23.57 23.87 20.47 20.73 1,943,534 -2.72(-11.62%)
Mar 19, 2020 26.46 26.75 22.62 23.46 1,608,526 -3.40(-12.65%)
Mar 18, 2020 22.54 27.04 21.45 26.85 2,348,917 +2.39(+9.77%)
Mar 17, 2020 21.99 24.87 21.49 24.46 1,901,952 +2.95(+13.72%)
Mar 16, 2020 21.48 23.10 21.27 21.51 1,718,594 -3.55(-14.18%)
Mar 13, 2020 23.40 25.07 23.05 25.07 1,939,382 +3.43(+15.83%)
Mar 12, 2020 24.57 26.04 21.58 21.64 1,735,378 -4.77(-18.06%)
Mar 11, 2020 26.63 27.35 26.13 26.41 1,797,243 -1.12(-4.05%)
Mar 10, 2020 26.29 27.57 25.77 27.53 1,703,441 +2.24(+8.86%)
Mar 09, 2020 25.53 26.14 24.68 25.28 1,382,102 -2.26(-8.21%)
Mar 06, 2020 27.23 28.18 26.87 27.54 1,014,815 -0.83(-2.92%)
Mar 05, 2020 28.82 29.11 28.11 28.37 1,505,655 -1.41(-4.74%)
Mar 04, 2020 29.41 29.88 28.70 29.79 1,059,187 +0.94(+3.25%)
Mar 03, 2020 29.63 30.67 28.71 28.85 1,110,322 -0.81(-2.73%)
Mar 02, 2020 28.97 29.66 28.12 29.66 942,512 +0.87(+3.02%)
Feb 28, 2020 28.52 29.32 28.10 28.79 1,751,895 -0.90(-3.03%)
Feb 27, 2020 30.37 31.24 29.49 29.69 1,007,582 -1.44(-4.63%)
Feb 26, 2020 32.18 32.41 31.10 31.13 876,646 -0.66(-2.08%)
Feb 25, 2020 33.18 33.18 31.58 31.79 765,951 -1.28(-3.88%)
Feb 24, 2020 33.23 33.42 32.77 33.07 783,368 -1.70(-4.88%)
Feb 21, 2020 34.73 34.93 34.25 34.77 505,331 -0.16(-0.45%)
Feb 20, 2020 34.21 35.09 34.21 34.93 889,356 +0.50(+1.46%)
Feb 19, 2020 34.75 34.86 34.43 34.43 407,076 -0.16(-0.46%)
Feb 18, 2020 34.40 34.72 34.09 34.58 540,086 -0.18(-0.51%)
Feb 14, 2020 34.93 35.11 34.73 34.76 556,946 -0.18(-0.51%)
Feb 13, 2020 34.63 35.11 34.51 34.94 694,659 +0.10(+0.28%)
Feb 12, 2020 34.48 34.92 34.42 34.84 722,900 +0.76(+2.23%)
Feb 11, 2020 33.65 34.09 33.55 34.08 794,124 +0.68(+2.03%)
Feb 10, 2020 33.06 33.40 33.01 33.40 333,632 +0.15(+0.44%)
Feb 07, 2020 33.62 33.73 33.22 33.25 988,210 -0.62(-1.83%)
Feb 06, 2020 34.33 34.43 33.47 33.87 672,207 -0.42(-1.24%)
Feb 05, 2020 33.49 34.35 33.48 34.30 1,308,577 +1.03(+3.11%)
Feb 04, 2020 32.57 33.47 32.36 33.26 655,359 +1.29(+4.04%)
Feb 03, 2020 31.70 32.60 31.67 31.97 929,105 -0.19(-0.58%)
Jan 31, 2020 33.22 33.34 32.09 32.16 1,123,335 -1.26(-3.77%)
Jan 30, 2020 32.63 33.62 32.62 33.42 1,530,312 -0.19(-0.56%)
Jan 29, 2020 34.42 34.43 33.38 33.61 1,391,134 +1.58(+4.92%)
Jan 28, 2020 31.68 32.07 31.48 32.03 739,175 +0.62(+1.98%)
Jan 27, 2020 31.42 31.84 31.14 31.41 726,084 -0.37(-1.18%)
Jan 24, 2020 32.30 32.38 31.64 31.79 642,326 -0.41(-1.28%)
Jan 23, 2020 32.37 32.51 31.80 32.20 991,907 -0.37(-1.15%)
Jan 22, 2020 32.85 32.95 32.52 32.57 863,632 -0.16(-0.48%)
Jan 21, 2020 32.81 32.91 32.55 32.73 488,801 -0.29(-0.86%)
Jan 17, 2020 32.92 33.14 32.74 33.02 716,843 +0.26(+0.78%)
Jan 16, 2020 32.44 32.77 32.15 32.76 622,679 +0.58(+1.81%)
Jan 15, 2020 32.31 32.61 31.85 32.18 566,881 -0.32(-0.97%)
Jan 14, 2020 32.49 32.91 32.31 32.50 554,959 -0.07(-0.21%)
Jan 13, 2020 31.89 32.58 31.77 32.56 934,761 +0.97(+3.05%)
Jan 10, 2020 32.23 32.26 31.52 31.60 445,679 -0.64(-1.99%)
Jan 09, 2020 32.30 32.32 31.96 32.24 659,684 +0.16(+0.49%)
Jan 08, 2020 32.05 32.33 32.04 32.08 762,612 +0.03(+0.09%)
Jan 07, 2020 32.10 32.20 31.87 32.05 613,491 -0.11(-0.34%)
Jan 06, 2020 31.98 32.16 31.77 32.16 706,473 -0.16(-0.49%)
Jan 03, 2020 31.85 32.37 31.73 32.32 843,541 -0.03(-0.09%)
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.