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 (%)
Aug 31, 2017 23.67 23.70 23.38 23.52 1,041,565 +0.00(+0.00%)
Aug 30, 2017 23.42 23.58 23.34 23.52 369,641 +0.08(+0.34%)
Aug 29, 2017 23.23 23.47 23.14 23.44 364,884 +0.04(+0.17%)
Aug 28, 2017 23.48 23.59 23.13 23.40 297,373 +0.02(+0.08%)
Aug 25, 2017 23.34 23.51 23.25 23.38 259,401 +0.18(+0.76%)
Aug 24, 2017 23.66 23.66 23.15 23.21 325,006 -0.33(-1.38%)
Aug 23, 2017 23.49 23.66 23.41 23.53 274,612 -0.11(-0.46%)
Aug 22, 2017 23.44 23.66 23.32 23.64 313,566 +0.33(+1.44%)
Aug 21, 2017 23.28 23.42 23.17 23.31 310,745 +0.03(+0.13%)
Aug 18, 2017 22.98 23.55 22.98 23.28 526,311 +0.06(+0.25%)
Aug 17, 2017 23.82 23.91 23.21 23.22 397,722 -0.72(-3.00%)
Aug 16, 2017 23.89 24.16 23.86 23.94 492,827 +0.10(+0.41%)
Aug 15, 2017 24.02 24.09 23.68 23.84 307,047 -0.18(-0.74%)
Aug 14, 2017 23.69 24.15 23.64 24.01 962,370 +0.56(+2.39%)
Aug 11, 2017 23.29 23.64 23.26 23.45 1,024,670 -0.14(-0.58%)
Aug 10, 2017 23.95 24.15 23.58 23.59 484,875 -0.54(-2.24%)
Aug 09, 2017 24.21 24.41 24.00 24.13 771,859 -0.21(-0.85%)
Aug 08, 2017 24.16 24.70 24.13 24.34 608,273 +0.06(+0.24%)
Aug 07, 2017 24.49 24.63 24.19 24.28 827,118 -0.31(-1.24%)
Aug 04, 2017 24.45 25.12 24.45 24.59 668,466 +0.32(+1.34%)
Aug 03, 2017 23.04 24.53 22.85 24.26 1,638,839 +1.62(+7.13%)
Aug 02, 2017 22.71 22.84 22.35 22.65 611,073 -0.16(-0.69%)
Aug 01, 2017 22.89 22.99 22.57 22.80 732,957 -0.01(-0.04%)
Jul 31, 2017 23.02 23.14 22.70 22.81 381,843 -0.15(-0.64%)
Jul 28, 2017 22.73 22.99 22.67 22.96 735,157 +0.12(+0.52%)
Jul 27, 2017 23.06 23.06 22.77 22.84 783,875 -0.11(-0.47%)
Jul 26, 2017 23.60 23.60 22.94 22.95 345,218 -0.66(-2.80%)
Jul 25, 2017 23.55 23.77 23.37 23.61 700,171 +0.33(+1.40%)
Jul 24, 2017 23.58 23.58 23.21 23.29 457,415 -0.29(-1.21%)
Jul 21, 2017 24.09 24.09 23.39 23.57 769,525 +0.06(+0.25%)
Jul 20, 2017 23.57 23.68 23.41 23.51 289,455 -0.01(-0.04%)
Jul 19, 2017 23.36 23.61 23.31 23.52 421,547 +0.21(+0.89%)
Jul 18, 2017 23.58 23.65 23.18 23.32 754,885 -0.32(-1.33%)
Jul 17, 2017 23.72 23.88 23.59 23.63 514,480 -0.19(-0.79%)
Jul 14, 2017 23.33 24.16 23.26 23.82 1,086,182 +0.55(+2.37%)
Jul 13, 2017 23.04 23.36 23.00 23.27 465,772 +0.22(+0.94%)
Jul 12, 2017 22.81 23.20 22.81 23.05 740,494 +0.45(+2.01%)
Jul 11, 2017 22.68 22.68 22.34 22.60 506,783 -0.04(-0.17%)
Jul 10, 2017 22.31 22.84 22.30 22.64 505,791 +0.18(+0.79%)
Jul 07, 2017 22.34 22.52 22.23 22.46 502,304 +0.12(+0.53%)
Jul 06, 2017 22.58 22.79 22.18 22.34 613,792 -0.38(-1.69%)
Jul 05, 2017 22.79 22.95 22.44 22.72 585,104 -0.22(-0.94%)
Jul 03, 2017 23.09 23.11 22.74 22.94 425,152 +0.04(+0.17%)
Jun 30, 2017 22.94 23.24 22.80 22.90 826,407 +0.05(+0.22%)
Jun 29, 2017 22.82 22.97 22.65 22.85 695,808 +0.03(+0.13%)
Jun 28, 2017 22.88 23.14 22.81 22.82 699,171 +0.21(+0.91%)
Jun 27, 2017 22.68 22.76 22.51 22.62 529,988 -0.03(-0.13%)
Jun 26, 2017 22.68 22.92 22.44 22.65 696,001 -0.05(-0.22%)
Jun 23, 2017 22.70 22.75 22.39 22.69 3,732,676 +0.01(+0.04%)
Jun 22, 2017 22.66 22.80 22.51 22.68 890,983 +0.05(+0.22%)
Jun 21, 2017 23.56 23.59 22.57 22.64 775,043 -0.92(-3.89%)
Jun 20, 2017 23.41 23.63 23.29 23.55 1,831,796 +0.11(+0.46%)
Jun 19, 2017 23.32 23.50 23.29 23.44 659,334 +0.23(+0.98%)
Jun 16, 2017 23.11 23.32 23.02 23.22 1,677,489 +0.01(+0.04%)
Jun 15, 2017 22.73 23.28 22.69 23.21 391,532 +0.14(+0.60%)
Jun 14, 2017 23.31 23.48 22.82 23.07 655,914 -0.26(-1.10%)
Jun 13, 2017 23.19 23.35 23.08 23.33 788,022 +0.12(+0.51%)
Jun 12, 2017 22.89 23.57 22.89 23.21 1,838,807 +0.33(+1.46%)
Jun 09, 2017 22.83 23.09 22.64 22.87 2,094,070 +0.05(+0.22%)
Jun 08, 2017 22.45 23.02 22.38 22.82 851,625 +0.32(+1.40%)
Jun 07, 2017 22.94 22.94 22.44 22.51 575,435 -0.37(-1.64%)
Jun 06, 2017 22.77 22.97 22.38 22.88 882,985 -0.05(-0.21%)
Jun 05, 2017 23.23 23.41 22.93 22.93 371,753 -0.33(-1.44%)
Jun 02, 2017 23.08 23.67 22.93 23.27 668,634 +0.23(+0.98%)
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.