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 (%)
Jul 31, 2015 21.21 21.26 20.81 20.88 526,791 -0.27(-1.26%)
Jul 30, 2015 21.11 21.22 20.88 21.15 447,411 -0.01(-0.05%)
Jul 29, 2015 20.93 21.31 20.86 21.16 484,172 +0.25(+1.18%)
Jul 28, 2015 20.85 20.92 20.53 20.91 451,124 +0.16(+0.76%)
Jul 27, 2015 20.91 20.92 20.67 20.75 451,674 -0.33(-1.54%)
Jul 24, 2015 21.32 21.42 21.06 21.08 517,146 -0.32(-1.52%)
Jul 23, 2015 21.69 21.83 21.38 21.40 478,214 -0.27(-1.23%)
Jul 22, 2015 21.80 21.94 21.65 21.67 302,674 -0.26(-1.17%)
Jul 21, 2015 22.24 22.26 21.84 21.93 453,802 -0.35(-1.59%)
Jul 20, 2015 22.47 22.51 22.22 22.28 322,416 -0.19(-0.83%)
Jul 17, 2015 22.39 22.49 22.21 22.47 304,323 +0.06(+0.26%)
Jul 16, 2015 22.50 22.68 22.35 22.41 423,842 +0.00(+0.00%)
Jul 15, 2015 23.04 23.12 22.40 22.41 524,988 -0.71(-3.07%)
Jul 14, 2015 23.03 23.16 22.98 23.12 419,200 -0.02(-0.09%)
Jul 13, 2015 22.97 23.21 22.84 23.14 603,435 +0.32(+1.38%)
Jul 10, 2015 22.94 23.01 22.70 22.82 600,437 +0.10(+0.43%)
Jul 09, 2015 23.12 23.13 22.65 22.72 500,366 -0.09(-0.39%)
Jul 08, 2015 22.95 23.01 22.49 22.81 836,877 -0.36(-1.57%)
Jul 07, 2015 23.12 23.23 22.59 23.18 642,930 +0.00(+0.00%)
Jul 06, 2015 23.17 23.34 22.93 23.18 636,511 -0.21(-0.88%)
Jul 02, 2015 23.78 23.38 23.38 23.38 396,136 -0.31(-1.29%)
Jul 01, 2015 23.80 23.90 23.61 23.69 797,960 +0.14(+0.59%)
Jun 30, 2015 23.44 23.64 23.29 23.55 1,231,385 +0.45(+1.96%)
Jun 29, 2015 23.79 23.97 23.07 23.10 1,349,908 -0.94(-3.89%)
Jun 26, 2015 24.66 24.70 23.94 24.03 3,235,116 -0.47(-1.93%)
Jun 25, 2015 24.96 24.96 24.49 24.51 1,103,084 -0.35(-1.43%)
Jun 24, 2015 25.02 25.21 24.61 24.86 2,036,934 -0.23(-0.90%)
Jun 23, 2015 25.77 25.77 24.99 25.09 1,273,881 -0.61(-2.38%)
Jun 22, 2015 25.77 25.96 25.51 25.70 1,447,968 +0.10(+0.38%)
Jun 19, 2015 26.26 26.26 25.57 25.60 1,141,487 -0.64(-2.44%)
Jun 18, 2015 25.98 26.38 25.85 26.24 651,607 +0.35(+1.37%)
Jun 17, 2015 25.60 25.91 25.46 25.89 985,988 +0.30(+1.15%)
Jun 16, 2015 25.22 25.75 25.19 25.59 941,979 +0.31(+1.21%)
Jun 15, 2015 24.97 25.32 24.82 25.29 578,179 +0.16(+0.63%)
Jun 12, 2015 24.98 25.17 24.95 25.13 433,911 +0.16(+0.63%)
Jun 11, 2015 24.94 25.03 24.72 24.97 1,249,347 +0.02(+0.08%)
Jun 10, 2015 25.17 25.19 24.92 24.95 705,934 -0.16(-0.63%)
Jun 09, 2015 25.13 25.25 25.04 25.11 523,764 +0.03(+0.12%)
Jun 08, 2015 25.18 25.36 24.99 25.08 469,594 -0.22(-0.86%)
Jun 05, 2015 25.40 25.40 24.86 25.30 748,118 -0.07(-0.27%)
Jun 04, 2015 25.75 25.85 25.27 25.36 792,905 -0.51(-1.98%)
Jun 03, 2015 25.35 25.88 25.29 25.88 484,898 +0.54(+2.14%)
Jun 02, 2015 25.25 25.53 25.18 25.33 719,018 +0.03(+0.12%)
Jun 01, 2015 25.34 25.52 25.04 25.30 853,472 +0.07(+0.27%)
May 29, 2015 25.51 25.66 25.15 25.24 1,295,617 -0.35(-1.39%)
May 28, 2015 25.82 26.06 25.43 25.59 2,359,235 -0.33(-1.25%)
May 27, 2015 25.50 25.96 25.45 25.92 900,235 +0.49(+1.94%)
May 26, 2015 25.30 25.51 24.92 25.42 1,113,407 +0.04(+0.16%)
May 22, 2015 25.06 25.38 25.38 25.38 854,100 +0.39(+1.58%)
May 21, 2015 23.74 25.48 23.73 24.99 4,489,250 -1.73(-6.49%)
May 20, 2015 26.84 26.89 26.59 26.72 709,807 -0.03(-0.11%)
May 19, 2015 26.93 26.99 26.60 26.75 688,827 -0.25(-0.91%)
May 18, 2015 27.22 27.31 26.90 27.00 487,200 -0.17(-0.62%)
May 15, 2015 27.08 27.24 26.79 27.17 312,271 +0.00(+0.00%)
May 14, 2015 26.99 27.24 26.92 27.17 360,503 +0.33(+1.25%)
May 13, 2015 26.53 26.90 26.53 26.83 306,845 +0.33(+1.26%)
May 12, 2015 26.45 26.56 26.06 26.50 399,585 +0.06(+0.22%)
May 11, 2015 26.32 26.64 26.27 26.44 228,863 +0.17(+0.64%)
May 08, 2015 26.32 26.51 26.19 26.27 342,717 +0.16(+0.60%)
May 07, 2015 26.18 26.27 26.00 26.11 371,809 -0.17(-0.64%)
May 06, 2015 26.34 26.40 26.10 26.28 358,003 +0.06(+0.23%)
May 05, 2015 26.40 26.73 26.12 26.22 645,729 -0.20(-0.75%)
May 04, 2015 26.36 26.55 26.29 26.42 246,432 +0.06(+0.22%)
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.