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 (%)
Jan 30, 2015 24.52 24.74 24.18 24.38 662,547 +0.15(+0.61%)
Jan 29, 2015 24.11 24.30 23.85 24.23 882,887 +0.11(+0.45%)
Jan 28, 2015 25.00 25.08 24.07 24.12 568,649 -0.72(-2.89%)
Jan 27, 2015 24.91 25.08 24.53 24.84 378,550 -0.53(-2.10%)
Jan 26, 2015 25.14 25.52 24.88 25.37 536,665 +0.11(+0.43%)
Jan 23, 2015 25.44 25.57 25.04 25.27 266,536 -0.25(-0.97%)
Jan 22, 2015 25.19 25.61 24.96 25.51 549,658 +0.57(+2.29%)
Jan 21, 2015 24.29 25.30 24.28 24.94 618,665 +0.47(+1.93%)
Jan 20, 2015 24.56 25.06 24.11 24.47 988,501 -0.71(-2.82%)
Jan 16, 2015 24.48 25.18 25.18 25.18 705,878 +0.53(+2.16%)
Jan 15, 2015 25.57 25.57 24.59 24.64 691,888 -0.82(-3.21%)
Jan 14, 2015 25.73 25.98 25.39 25.46 382,946 -0.69(-2.64%)
Jan 13, 2015 26.32 26.77 25.79 26.15 555,626 +0.01(+0.04%)
Jan 12, 2015 26.17 26.31 25.92 26.14 495,653 -0.11(-0.41%)
Jan 09, 2015 26.32 26.39 25.96 26.25 344,005 -0.02(-0.07%)
Jan 08, 2015 26.28 26.40 26.14 26.27 434,350 +0.25(+0.95%)
Jan 07, 2015 26.19 26.23 25.80 26.02 445,826 +0.04(+0.15%)
Jan 06, 2015 26.45 26.49 25.54 25.98 576,696 -0.44(-1.68%)
Jan 05, 2015 27.21 27.21 26.37 26.43 675,999 -1.09(-3.97%)
Jan 02, 2015 27.93 27.93 27.06 27.52 502,359 -0.27(-0.96%)
Dec 31, 2014 28.25 27.79 27.79 27.79 535,728 -0.44(-1.57%)
Dec 30, 2014 27.94 28.28 27.78 28.23 359,101 +0.23(+0.81%)
Dec 29, 2014 27.83 28.15 27.74 28.00 297,157 +0.11(+0.39%)
Dec 26, 2014 27.94 27.98 27.71 27.90 141,567 +0.14(+0.50%)
Dec 24, 2014 27.66 27.76 27.76 27.76 107,612 +0.06(+0.21%)
Dec 23, 2014 27.40 27.79 27.28 27.70 424,460 +0.42(+1.55%)
Dec 22, 2014 27.27 27.31 27.10 27.27 370,934 -0.01(-0.04%)
Dec 19, 2014 26.72 27.34 26.50 27.28 725,850 +0.56(+2.10%)
Dec 18, 2014 26.53 26.74 26.15 26.72 295,042 +0.60(+2.30%)
Dec 17, 2014 25.62 26.16 25.26 26.12 472,954 +0.53(+2.08%)
Dec 16, 2014 25.52 26.21 25.42 25.59 505,484 +0.19(+0.74%)
Dec 15, 2014 25.67 25.67 25.23 25.40 617,921 -0.04(-0.15%)
Dec 12, 2014 25.87 26.14 25.42 25.44 774,424 -0.82(-3.11%)
Dec 11, 2014 26.01 26.44 25.81 26.26 457,252 +0.29(+1.10%)
Dec 10, 2014 26.91 26.95 25.91 25.97 534,295 -1.10(-4.07%)
Dec 09, 2014 26.30 27.14 26.22 27.08 525,341 +0.39(+1.48%)
Dec 08, 2014 27.46 27.60 26.56 26.68 360,596 -0.89(-3.22%)
Dec 05, 2014 27.21 27.76 27.21 27.57 739,760 +0.38(+1.41%)
Dec 04, 2014 27.60 27.61 27.03 27.19 547,702 -0.49(-1.78%)
Dec 03, 2014 27.20 27.86 27.07 27.68 926,425 +0.62(+2.29%)
Dec 02, 2014 26.69 27.12 26.66 27.06 618,380 +0.40(+1.51%)
Dec 01, 2014 27.13 27.13 26.44 26.65 750,290 -0.48(-1.78%)
Nov 28, 2014 27.43 27.43 27.01 27.14 422,436 -0.35(-1.29%)
Nov 26, 2014 27.37 27.49 27.49 27.49 981,712 +0.16(+0.58%)
Nov 25, 2014 26.77 27.36 26.66 27.33 1,387,568 +0.64(+2.40%)
Nov 24, 2014 26.66 26.89 26.52 26.69 620,787 +0.17(+0.63%)
Nov 21, 2014 27.19 27.34 26.52 26.53 1,103,813 -0.16(-0.59%)
Nov 20, 2014 26.37 26.70 26.37 26.68 863,954 +0.18(+0.67%)
Nov 19, 2014 26.65 26.68 26.31 26.51 1,023,380 -0.17(-0.63%)
Nov 18, 2014 26.60 26.79 26.49 26.67 980,763 +0.14(+0.52%)
Nov 17, 2014 26.30 26.66 26.30 26.54 1,479,847 +0.22(+0.82%)
Nov 14, 2014 26.10 26.65 25.93 26.32 3,038,872 +0.23(+0.87%)
Nov 13, 2014 25.91 26.47 25.75 26.09 3,529,351 -0.75(-2.79%)
Nov 12, 2014 27.28 27.57 26.77 26.84 738,828 -0.62(-2.26%)
Nov 11, 2014 27.58 27.70 26.97 27.46 790,858 -0.13(-0.46%)
Nov 10, 2014 27.65 27.79 27.39 27.59 753,934 +0.03(+0.11%)
Nov 07, 2014 26.64 28.33 26.64 27.56 1,645,864 -1.25(-4.34%)
Nov 06, 2014 28.75 29.12 28.40 28.81 556,307 +0.16(+0.55%)
Nov 05, 2014 28.57 28.75 28.34 28.65 279,182 +0.29(+1.01%)
Nov 04, 2014 28.47 28.81 28.28 28.37 363,102 -0.28(-0.96%)
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.