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 31, 2019 26.23 26.71 25.48 25.76 2,079,182 +0.46(+1.83%)
Jan 30, 2019 24.75 25.38 24.39 25.30 901,880 +0.82(+3.34%)
Jan 29, 2019 24.44 24.65 24.32 24.48 454,958 +0.26(+1.06%)
Jan 28, 2019 23.91 24.30 23.77 24.22 419,985 -0.17(-0.69%)
Jan 25, 2019 24.46 24.96 24.33 24.39 848,618 -0.03(-0.12%)
Jan 24, 2019 24.03 24.56 23.89 24.42 656,892 +0.41(+1.72%)
Jan 23, 2019 24.64 24.84 23.68 24.00 912,288 -0.48(-1.97%)
Jan 22, 2019 24.57 24.62 24.07 24.49 840,457 -0.38(-1.54%)
Jan 18, 2019 24.30 24.87 24.08 24.87 676,437 +0.76(+3.15%)
Jan 17, 2019 23.48 24.26 23.48 24.11 212,408 +0.41(+1.75%)
Jan 16, 2019 23.65 24.13 23.62 23.70 339,877 +0.02(+0.08%)
Jan 15, 2019 23.57 23.82 23.31 23.68 421,823 +0.07(+0.29%)
Jan 14, 2019 23.92 24.07 23.59 23.61 422,976 -0.56(-2.32%)
Jan 11, 2019 24.13 24.36 23.85 24.17 308,625 -0.22(-0.89%)
Jan 10, 2019 23.76 24.40 23.61 24.39 512,950 +0.39(+1.64%)
Jan 09, 2019 23.42 24.18 23.33 23.99 862,486 +0.81(+3.48%)
Jan 08, 2019 23.14 23.30 22.73 23.19 1,196,459 +0.41(+1.82%)
Jan 07, 2019 22.68 23.22 22.48 22.77 1,041,494 +0.14(+0.61%)
Jan 04, 2019 22.20 22.77 21.93 22.64 1,113,893 +0.87(+3.98%)
Jan 03, 2019 22.71 22.87 21.73 21.77 561,189 -1.33(-5.76%)
Jan 02, 2019 22.14 23.10 21.95 23.10 646,104 +0.49(+2.18%)
Dec 31, 2018 22.62 22.79 22.14 22.61 522,531 +0.22(+0.97%)
Dec 28, 2018 22.72 22.88 22.23 22.39 439,384 -0.27(-1.17%)
Dec 27, 2018 21.85 22.67 21.72 22.66 489,869 +0.12(+0.52%)
Dec 26, 2018 21.59 22.58 21.06 22.54 748,237 +1.16(+5.44%)
Dec 24, 2018 21.97 22.16 21.36 21.37 282,229 -0.77(-3.47%)
Dec 21, 2018 22.80 22.94 22.09 22.14 1,016,737 -0.67(-2.94%)
Dec 20, 2018 23.33 23.61 22.66 22.81 713,325 -0.58(-2.48%)
Dec 19, 2018 23.73 24.42 23.19 23.39 482,368 -0.33(-1.41%)
Dec 18, 2018 24.20 24.45 23.65 23.73 856,299 -0.24(-0.99%)
Dec 17, 2018 25.12 25.12 23.84 23.97 703,676 -1.17(-4.66%)
Dec 14, 2018 24.70 25.44 24.70 25.14 883,033 +0.07(+0.27%)
Dec 13, 2018 25.21 25.35 24.82 25.07 562,084 +0.02(+0.08%)
Dec 12, 2018 25.35 25.76 24.75 25.05 1,132,728 +0.22(+0.87%)
Dec 11, 2018 25.21 25.50 24.54 24.83 481,384 +0.14(+0.56%)
Dec 10, 2018 25.18 25.39 24.53 24.69 618,233 -0.54(-2.15%)
Dec 07, 2018 26.17 26.48 25.09 25.24 455,628 -0.81(-3.10%)
Dec 06, 2018 25.60 26.07 25.02 26.04 514,570 -0.13(-0.49%)
Dec 04, 2018 28.30 28.30 26.06 26.17 514,206 -2.18(-7.68%)
Dec 03, 2018 28.46 28.70 27.79 28.35 431,947 +0.46(+1.66%)
Nov 30, 2018 27.27 28.03 27.23 27.89 508,927 +0.46(+1.69%)
Nov 29, 2018 27.40 27.68 26.95 27.42 344,388 -0.09(-0.32%)
Nov 28, 2018 26.82 27.55 26.29 27.51 288,957 +0.86(+3.21%)
Nov 27, 2018 26.83 27.13 26.48 26.65 442,412 -0.39(-1.46%)
Nov 26, 2018 27.04 27.45 26.76 27.05 510,004 +0.11(+0.40%)
Nov 23, 2018 26.88 27.09 26.74 26.94 266,595 -0.39(-1.44%)
Nov 21, 2018 27.33 27.33 27.33 0 +0.22(+0.80%)
Nov 20, 2018 27.27 27.56 26.88 27.12 319,495 -0.57(-2.06%)
Nov 19, 2018 28.51 28.63 27.64 27.69 462,022 -0.88(-3.07%)
Nov 16, 2018 28.39 28.66 28.09 28.57 388,522 +0.05(+0.17%)
Nov 15, 2018 27.19 28.55 27.04 28.52 455,539 +1.02(+3.73%)
Nov 14, 2018 28.09 28.40 27.25 27.49 434,738 -0.25(-0.89%)
Nov 13, 2018 28.25 28.51 27.67 27.74 273,258 -0.32(-1.16%)
Nov 12, 2018 28.70 28.85 28.04 28.06 341,835 -0.54(-1.89%)
Nov 09, 2018 28.74 28.96 28.14 28.60 687,909 -0.40(-1.39%)
Nov 08, 2018 29.02 29.35 28.85 29.01 447,857 -0.11(-0.37%)
Nov 07, 2018 28.55 29.14 28.17 29.12 754,833 +0.65(+2.28%)
Nov 06, 2018 28.28 28.80 28.20 28.47 611,221 +0.10(+0.35%)
Nov 05, 2018 28.49 28.50 27.81 28.37 718,221 +0.47(+1.69%)
Nov 02, 2018 27.90 28.16 27.27 27.90 886,993 +0.25(+0.89%)
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.