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 (%)
Sep 29, 2017 25.02 25.31 24.95 25.03 547,541 -0.06(-0.24%)
Sep 28, 2017 25.06 25.28 24.86 25.09 1,260,122 -0.06(-0.24%)
Sep 27, 2017 24.83 25.34 24.77 25.15 1,225,573 +0.51(+2.08%)
Sep 26, 2017 24.54 24.77 24.48 24.64 800,636 +0.18(+0.72%)
Sep 25, 2017 24.84 24.99 24.43 24.46 637,266 -0.46(-1.86%)
Sep 22, 2017 24.64 25.22 24.64 24.92 1,386,757 +0.21(+0.84%)
Sep 21, 2017 24.89 24.89 24.63 24.71 783,452 -0.05(-0.20%)
Sep 20, 2017 24.54 24.87 24.38 24.76 4,213,446 +0.32(+1.29%)
Sep 19, 2017 24.26 24.67 24.14 24.45 1,854,382 +0.23(+0.94%)
Sep 18, 2017 24.26 24.35 24.21 24.22 1,028,561 +0.07(+0.29%)
Sep 15, 2017 24.66 24.66 24.12 24.15 2,924,852 -0.47(-1.92%)
Sep 14, 2017 24.80 24.82 24.58 24.63 562,734 -0.19(-0.75%)
Sep 13, 2017 24.51 24.93 24.45 24.81 407,322 +0.25(+1.00%)
Sep 12, 2017 24.35 24.66 24.26 24.57 438,433 +0.33(+1.38%)
Sep 11, 2017 24.11 24.51 24.08 24.23 566,928 +0.32(+1.32%)
Sep 08, 2017 23.63 23.94 23.50 23.92 344,983 +0.23(+0.96%)
Sep 07, 2017 23.86 23.92 23.51 23.69 437,245 -0.13(-0.54%)
Sep 06, 2017 23.42 23.88 23.33 23.82 771,958 +0.57(+2.46%)
Sep 05, 2017 23.53 23.73 23.21 23.25 452,902 -0.35(-1.50%)
Sep 01, 2017 23.60 23.69 23.47 23.60 426,711 +0.08(+0.34%)
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%)
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.