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 (%)
Oct 31, 2016 19.47 19.70 19.25 19.59 426,040 +0.24(+1.22%)
Oct 28, 2016 19.35 19.66 19.31 19.36 268,288 -0.01(-0.05%)
Oct 27, 2016 19.58 19.58 19.21 19.37 197,207 -0.11(-0.56%)
Oct 26, 2016 19.31 19.84 19.31 19.47 270,336 -0.02(-0.10%)
Oct 25, 2016 20.04 20.04 19.42 19.49 494,149 -0.60(-2.99%)
Oct 24, 2016 19.65 21.14 19.56 20.09 1,291,801 +1.41(+7.54%)
Oct 21, 2016 18.44 18.73 18.37 18.69 263,907 +0.02(+0.11%)
Oct 20, 2016 18.79 18.96 18.62 18.67 345,060 -0.24(-1.25%)
Oct 19, 2016 18.87 19.01 18.55 18.90 317,602 +0.08(+0.42%)
Oct 18, 2016 19.26 19.26 18.74 18.82 272,123 +0.01(+0.05%)
Oct 17, 2016 18.81 18.98 18.73 18.81 288,709 -0.08(-0.42%)
Oct 14, 2016 19.03 19.29 18.83 18.89 278,728 -0.01(-0.05%)
Oct 13, 2016 19.21 19.28 18.85 18.90 417,001 -0.57(-2.93%)
Oct 12, 2016 19.32 19.62 19.30 19.47 244,454 +0.13(+0.66%)
Oct 11, 2016 19.93 19.93 19.25 19.35 920,631 -0.66(-3.30%)
Oct 10, 2016 20.77 20.82 19.90 20.01 814,101 -0.61(-2.96%)
Oct 07, 2016 21.02 21.02 20.53 20.62 251,752 -0.53(-2.52%)
Oct 06, 2016 21.06 21.18 20.81 21.15 551,561 +0.05(+0.23%)
Oct 05, 2016 20.96 21.20 20.81 21.10 218,634 +0.29(+1.37%)
Oct 04, 2016 21.10 21.18 20.71 20.81 359,059 -0.24(-1.12%)
Oct 03, 2016 20.98 21.15 20.94 21.05 429,975 -0.04(-0.19%)
Sep 30, 2016 20.93 21.31 20.78 21.09 494,056 +0.32(+1.52%)
Sep 29, 2016 20.95 21.10 20.72 20.77 321,012 -0.17(-0.80%)
Sep 28, 2016 20.67 21.01 20.56 20.94 643,054 +0.46(+2.26%)
Sep 27, 2016 20.54 20.71 20.27 20.48 554,625 -0.16(-0.76%)
Sep 26, 2016 20.16 20.70 20.05 20.64 842,531 +0.30(+1.45%)
Sep 23, 2016 20.41 20.58 20.27 20.34 508,511 -0.14(-0.67%)
Sep 22, 2016 20.01 20.49 19.88 20.48 517,190 +0.72(+3.64%)
Sep 21, 2016 19.64 19.76 19.42 19.76 372,126 +0.33(+1.67%)
Sep 20, 2016 19.52 19.60 19.37 19.43 376,354 +0.01(+0.05%)
Sep 19, 2016 19.47 19.67 19.30 19.42 234,051 +0.14(+0.72%)
Sep 16, 2016 19.39 19.57 19.19 19.29 1,465,344 -0.27(-1.36%)
Sep 15, 2016 19.38 19.65 19.28 19.55 463,124 +0.21(+1.07%)
Sep 14, 2016 19.86 19.87 19.29 19.35 611,220 -0.46(-2.34%)
Sep 13, 2016 20.44 20.50 19.69 19.81 514,015 -0.89(-4.28%)
Sep 12, 2016 20.13 20.71 20.03 20.70 1,112,643 +0.37(+1.84%)
Sep 09, 2016 21.22 21.51 20.32 20.32 655,867 -1.24(-5.76%)
Sep 08, 2016 21.50 21.64 21.37 21.56 316,080 +0.07(+0.32%)
Sep 07, 2016 21.45 21.57 21.25 21.49 534,628 -0.01(-0.05%)
Sep 06, 2016 21.78 21.81 21.41 21.50 396,227 -0.15(-0.68%)
Sep 02, 2016 21.63 21.65 21.65 21.65 668,722 +0.24(+1.10%)
Sep 01, 2016 21.74 21.79 21.29 21.41 395,592 -0.36(-1.67%)
Aug 31, 2016 22.03 22.16 21.60 21.78 382,024 -0.32(-1.43%)
Aug 30, 2016 21.72 22.13 21.72 22.09 734,793 +0.44(+2.05%)
Aug 29, 2016 21.61 21.85 21.60 21.65 296,163 +0.09(+0.41%)
Aug 26, 2016 21.64 21.84 21.41 21.56 208,172 +0.02(+0.09%)
Aug 25, 2016 21.46 21.71 21.46 21.54 253,796 -0.07(-0.32%)
Aug 24, 2016 21.90 21.92 21.51 21.61 408,804 -0.32(-1.44%)
Aug 23, 2016 21.56 22.02 21.55 21.93 604,121 +0.44(+2.06%)
Aug 22, 2016 21.27 21.49 21.11 21.48 288,656 +0.07(+0.32%)
Aug 19, 2016 21.10 21.51 20.90 21.41 410,330 +0.24(+1.12%)
Aug 18, 2016 20.89 21.18 20.88 21.18 476,919 +0.30(+1.42%)
Aug 17, 2016 20.93 21.00 20.51 20.88 501,996 -0.03(-0.14%)
Aug 16, 2016 20.98 21.14 20.89 20.91 714,311 -0.09(-0.42%)
Aug 15, 2016 20.88 21.02 20.85 21.00 722,253 +0.17(+0.80%)
Aug 12, 2016 20.99 20.99 20.62 20.83 487,604 -0.19(-0.89%)
Aug 11, 2016 20.93 21.13 20.91 21.02 301,141 +0.11(+0.52%)
Aug 10, 2016 20.83 20.95 20.75 20.91 338,048 +0.16(+0.76%)
Aug 09, 2016 20.93 21.01 20.69 20.75 251,854 -0.18(-0.85%)
Aug 08, 2016 20.99 21.06 20.77 20.93 357,708 +0.00(+0.00%)
Aug 05, 2016 20.93 21.07 20.86 20.93 494,390 +0.18(+0.85%)
Aug 04, 2016 20.52 20.94 20.49 20.75 396,850 +0.20(+0.96%)
Aug 03, 2016 20.43 20.69 20.08 20.56 643,060 +0.09(+0.43%)
Aug 02, 2016 21.33 21.59 20.45 20.47 1,327,639 -0.26(-1.24%)
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.