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, 2020 33.22 33.34 32.09 32.16 1,123,335 -1.26(-3.77%)
Jan 30, 2020 32.63 33.62 32.62 33.42 1,530,312 -0.19(-0.56%)
Jan 29, 2020 34.42 34.43 33.38 33.61 1,391,134 +1.58(+4.92%)
Jan 28, 2020 31.68 32.07 31.48 32.03 739,175 +0.62(+1.98%)
Jan 27, 2020 31.42 31.84 31.14 31.41 726,084 -0.37(-1.18%)
Jan 24, 2020 32.30 32.38 31.64 31.79 642,326 -0.41(-1.28%)
Jan 23, 2020 32.37 32.51 31.80 32.20 991,907 -0.37(-1.15%)
Jan 22, 2020 32.85 32.95 32.52 32.57 863,632 -0.16(-0.48%)
Jan 21, 2020 32.81 32.91 32.55 32.73 488,801 -0.29(-0.86%)
Jan 17, 2020 32.92 33.14 32.74 33.02 716,843 +0.26(+0.78%)
Jan 16, 2020 32.44 32.77 32.15 32.76 622,679 +0.58(+1.81%)
Jan 15, 2020 32.31 32.61 31.85 32.18 566,881 -0.32(-0.97%)
Jan 14, 2020 32.49 32.91 32.31 32.50 554,959 -0.07(-0.21%)
Jan 13, 2020 31.89 32.58 31.77 32.56 934,761 +0.97(+3.05%)
Jan 10, 2020 32.23 32.26 31.52 31.60 445,679 -0.64(-1.99%)
Jan 09, 2020 32.30 32.32 31.96 32.24 659,684 +0.16(+0.49%)
Jan 08, 2020 32.05 32.33 32.04 32.08 762,612 +0.03(+0.09%)
Jan 07, 2020 32.10 32.20 31.87 32.05 613,491 -0.11(-0.34%)
Jan 06, 2020 31.98 32.16 31.77 32.16 706,473 -0.16(-0.49%)
Jan 03, 2020 31.85 32.37 31.73 32.32 843,541 -0.03(-0.09%)
Jan 02, 2020 32.42 32.49 32.04 32.35 822,202 +0.22(+0.67%)
Dec 31, 2019 32.26 32.49 32.09 32.13 618,062 -0.13(-0.40%)
Dec 30, 2019 32.28 32.43 32.08 32.26 318,019 +0.05(+0.15%)
Dec 27, 2019 32.39 32.40 32.11 32.21 347,508 -0.09(-0.27%)
Dec 26, 2019 32.40 32.53 32.02 32.30 238,481 -0.02(-0.06%)
Dec 24, 2019 32.61 32.61 32.25 32.32 211,266 -0.25(-0.76%)
Dec 23, 2019 32.53 32.57 32.29 32.56 437,388 +0.21(+0.64%)
Dec 20, 2019 32.51 32.59 32.30 32.36 1,358,052 +0.03(+0.09%)
Dec 19, 2019 32.23 32.39 32.01 32.33 936,526 +0.14(+0.43%)
Dec 18, 2019 32.12 32.25 31.94 32.19 1,034,139 +0.21(+0.65%)
Dec 17, 2019 32.21 32.22 31.79 31.98 721,927 +0.16(+0.50%)
Dec 16, 2019 32.22 32.25 31.76 31.83 806,468 +0.17(+0.53%)
Dec 13, 2019 31.95 32.29 31.56 31.66 1,144,350 -0.45(-1.41%)
Dec 12, 2019 31.80 32.22 31.63 32.11 852,590 +0.52(+1.65%)
Dec 11, 2019 31.27 31.63 31.15 31.59 854,151 +0.38(+1.23%)
Dec 10, 2019 31.14 31.29 31.02 31.21 755,086 +0.06(+0.19%)
Dec 09, 2019 31.04 31.27 31.04 31.15 547,685 -0.07(-0.22%)
Dec 06, 2019 31.20 31.52 31.16 31.22 517,861 +0.51(+1.67%)
Dec 05, 2019 30.41 30.74 30.33 30.70 577,576 +0.43(+1.43%)
Dec 04, 2019 30.40 30.68 30.22 30.27 631,186 +0.04(+0.13%)
Dec 03, 2019 30.39 30.43 30.11 30.23 811,596 -0.50(-1.63%)
Dec 02, 2019 31.27 31.33 30.69 30.73 754,622 -0.38(-1.23%)
Nov 29, 2019 31.13 31.40 30.98 31.12 1,371,656 -0.05(-0.16%)
Nov 27, 2019 30.93 31.29 30.82 31.17 1,007,194 +0.24(+0.76%)
Nov 26, 2019 30.71 30.98 30.57 30.93 651,577 +0.21(+0.67%)
Nov 25, 2019 30.02 30.80 29.86 30.72 897,671 +0.92(+3.07%)
Nov 22, 2019 29.75 29.91 29.57 29.81 654,813 +0.25(+0.83%)
Nov 21, 2019 29.81 29.88 29.43 29.56 370,816 -0.09(-0.30%)
Nov 20, 2019 29.51 29.88 29.36 29.65 815,268 +0.03(+0.10%)
Nov 19, 2019 29.99 30.21 29.58 29.62 1,188,544 -0.17(-0.56%)
Nov 18, 2019 29.78 29.98 29.55 29.79 491,394 -0.20(-0.66%)
Nov 15, 2019 29.96 30.28 29.76 29.98 708,619 +0.36(+1.23%)
Nov 14, 2019 29.75 30.08 29.31 29.62 1,362,315 -0.23(-0.76%)
Nov 13, 2019 29.99 30.05 29.74 29.85 755,302 -0.48(-1.59%)
Nov 12, 2019 30.31 30.68 30.19 30.33 807,069 -0.06(-0.19%)
Nov 11, 2019 30.04 30.57 30.04 30.39 327,536 +0.02(+0.06%)
Nov 08, 2019 30.09 30.39 29.89 30.37 433,395 +0.25(+0.82%)
Nov 07, 2019 30.39 30.71 29.97 30.12 2,017,407 +0.00(+0.00%)
Nov 06, 2019 29.71 30.14 29.35 30.12 767,664 +0.30(+0.99%)
Nov 05, 2019 29.67 30.25 29.59 29.83 2,244,014 +0.32(+1.07%)
Nov 04, 2019 28.91 29.74 28.71 29.51 1,052,035 +0.98(+3.42%)
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.