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 30, 2016 21.25 21.63 21.10 21.41 486,652 +0.32(+1.52%)
Sep 29, 2016 21.27 21.42 21.04 21.09 316,202 -0.17(-0.80%)
Sep 28, 2016 20.98 21.33 20.87 21.26 633,417 +0.47(+2.26%)
Sep 27, 2016 20.85 21.03 20.58 20.79 546,313 -0.16(-0.76%)
Sep 26, 2016 20.47 21.02 20.35 20.95 829,905 +0.30(+1.45%)
Sep 23, 2016 20.72 20.89 20.58 20.65 500,891 -0.14(-0.67%)
Sep 22, 2016 20.31 20.80 20.18 20.79 509,439 +0.73(+3.64%)
Sep 21, 2016 19.94 20.06 19.72 20.06 366,550 +0.33(+1.67%)
Sep 20, 2016 19.82 19.90 19.66 19.73 370,714 +0.01(+0.05%)
Sep 19, 2016 19.77 19.97 19.59 19.72 230,544 +0.14(+0.72%)
Sep 16, 2016 19.68 19.87 19.48 19.58 1,443,384 -0.27(-1.36%)
Sep 15, 2016 19.67 19.95 19.57 19.85 456,184 +0.21(+1.07%)
Sep 14, 2016 20.16 20.17 19.58 19.64 602,060 -0.47(-2.34%)
Sep 13, 2016 20.75 20.81 19.99 20.11 506,312 -0.90(-4.28%)
Sep 12, 2016 20.44 21.03 20.33 21.01 1,095,969 +0.38(+1.84%)
Sep 09, 2016 21.54 21.84 20.63 20.63 646,038 -1.26(-5.76%)
Sep 08, 2016 21.83 21.97 21.70 21.89 311,343 +0.07(+0.32%)
Sep 07, 2016 21.78 21.90 21.57 21.82 526,616 -0.01(-0.05%)
Sep 06, 2016 22.11 22.14 21.74 21.83 390,289 -0.15(-0.68%)
Sep 02, 2016 21.96 21.98 21.98 21.98 658,700 +0.24(+1.10%)
Sep 01, 2016 22.07 22.12 21.61 21.74 389,664 -0.37(-1.67%)
Aug 31, 2016 22.37 22.50 21.93 22.11 376,299 -0.32(-1.43%)
Aug 30, 2016 22.05 22.47 22.05 22.43 723,781 +0.45(+2.05%)
Aug 29, 2016 21.94 22.18 21.93 21.98 291,725 +0.09(+0.41%)
Aug 26, 2016 21.97 22.17 21.74 21.89 205,053 +0.02(+0.09%)
Aug 25, 2016 21.79 22.04 21.79 21.87 249,993 -0.07(-0.32%)
Aug 24, 2016 22.23 22.25 21.84 21.94 402,678 -0.32(-1.44%)
Aug 23, 2016 21.89 22.36 21.88 22.26 595,068 +0.45(+2.06%)
Aug 22, 2016 21.59 21.82 21.43 21.81 284,330 +0.07(+0.32%)
Aug 19, 2016 21.42 21.84 21.22 21.74 404,181 +0.24(+1.12%)
Aug 18, 2016 21.21 21.50 21.20 21.50 469,772 +0.30(+1.42%)
Aug 17, 2016 21.25 21.32 20.82 21.20 494,473 -0.03(-0.14%)
Aug 16, 2016 21.30 21.46 21.21 21.23 703,606 -0.09(-0.42%)
Aug 15, 2016 21.20 21.34 21.17 21.32 711,429 +0.17(+0.80%)
Aug 12, 2016 21.31 21.31 20.93 21.15 480,297 -0.19(-0.89%)
Aug 11, 2016 21.25 21.45 21.23 21.34 296,628 +0.11(+0.52%)
Aug 10, 2016 21.15 21.27 21.07 21.23 332,982 +0.16(+0.76%)
Aug 09, 2016 21.25 21.33 21.00 21.07 248,080 -0.18(-0.85%)
Aug 08, 2016 21.31 21.38 21.09 21.25 352,348 +0.00(+0.00%)
Aug 05, 2016 21.25 21.39 21.18 21.25 486,981 +0.18(+0.85%)
Aug 04, 2016 20.83 21.26 20.80 21.07 390,903 +0.20(+0.96%)
Aug 03, 2016 20.74 21.00 20.39 20.87 633,423 +0.09(+0.43%)
Aug 02, 2016 21.65 21.92 20.76 20.78 1,307,742 -0.26(-1.24%)
Aug 01, 2016 21.23 21.40 20.97 21.04 730,281 -0.25(-1.17%)
Jul 29, 2016 21.36 21.49 20.99 21.29 1,029,531 -0.10(-0.47%)
Jul 28, 2016 21.52 21.52 21.29 21.39 384,503 -0.13(-0.60%)
Jul 27, 2016 21.65 21.66 21.34 21.52 462,555 -0.03(-0.14%)
Jul 26, 2016 21.18 21.55 21.16 21.55 662,657 +0.41(+1.94%)
Jul 25, 2016 21.05 21.15 21.00 21.14 313,023 -0.07(-0.33%)
Jul 22, 2016 21.14 21.26 20.95 21.21 249,236 +0.00(+0.00%)
Jul 21, 2016 21.27 21.52 21.01 21.21 633,443 -0.03(-0.14%)
Jul 20, 2016 21.14 21.27 20.90 21.24 315,752 +0.13(+0.62%)
Jul 19, 2016 21.17 21.23 20.94 21.11 312,665 -0.20(-0.94%)
Jul 18, 2016 21.42 21.55 21.19 21.31 851,126 -0.01(-0.05%)
Jul 15, 2016 21.25 21.34 20.96 21.32 697,620 +0.24(+1.14%)
Jul 14, 2016 21.17 21.30 20.98 21.08 542,033 +0.19(+0.91%)
Jul 13, 2016 21.01 21.01 20.65 20.89 949,150 +0.05(+0.24%)
Jul 12, 2016 21.05 21.05 20.78 20.84 478,474 +0.21(+1.02%)
Jul 11, 2016 20.40 20.81 20.40 20.63 360,676 +0.39(+1.93%)
Jul 08, 2016 19.90 20.35 19.56 20.24 469,900 +0.68(+3.48%)
Jul 07, 2016 19.64 19.98 19.40 19.56 359,046 +0.06(+0.31%)
Jul 06, 2016 19.20 19.54 18.97 19.50 461,539 +0.18(+0.93%)
Jul 05, 2016 19.45 19.66 19.14 19.32 437,665 -0.39(-1.98%)
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.