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, 2019 28.75 28.75 27.60 27.87 2,733,717 -0.95(-3.28%)
Oct 30, 2019 30.53 31.32 27.24 28.81 5,549,381 +0.75(+2.67%)
Oct 29, 2019 28.34 28.57 27.26 28.06 2,232,577 -0.48(-1.69%)
Oct 28, 2019 28.24 28.93 28.24 28.55 1,011,872 +0.50(+1.79%)
Oct 25, 2019 27.88 28.26 27.86 28.04 317,254 +0.11(+0.39%)
Oct 24, 2019 28.17 28.17 27.68 27.93 447,979 -0.20(-0.70%)
Oct 23, 2019 27.57 28.24 27.31 28.13 1,763,867 +0.52(+1.89%)
Oct 22, 2019 27.22 27.88 27.03 27.61 638,121 +0.32(+1.19%)
Oct 21, 2019 27.32 27.51 27.11 27.28 502,158 +0.25(+0.91%)
Oct 18, 2019 26.82 27.12 26.76 27.04 1,452,670 +0.06(+0.22%)
Oct 17, 2019 26.43 27.01 26.36 26.98 1,009,527 +0.78(+2.97%)
Oct 16, 2019 26.31 26.53 26.10 26.20 727,465 -0.18(-0.67%)
Oct 15, 2019 26.00 26.48 25.87 26.38 772,735 +0.41(+1.59%)
Oct 14, 2019 26.13 26.28 25.94 25.96 385,562 -0.40(-1.53%)
Oct 11, 2019 25.98 26.73 25.98 26.37 1,965,151 +0.88(+3.44%)
Oct 10, 2019 25.61 25.83 25.40 25.49 913,847 +0.10(+0.39%)
Oct 09, 2019 25.56 25.63 25.30 25.39 939,667 +0.07(+0.27%)
Oct 08, 2019 25.26 25.62 25.12 25.32 901,768 -0.31(-1.19%)
Oct 07, 2019 25.53 25.91 25.41 25.63 397,501 -0.07(-0.27%)
Oct 04, 2019 25.55 25.72 25.25 25.70 471,871 +0.17(+0.66%)
Oct 03, 2019 25.50 25.71 25.12 25.53 1,001,669 -0.23(-0.88%)
Oct 02, 2019 25.60 25.80 25.12 25.76 1,303,317 -0.16(-0.61%)
Oct 01, 2019 26.86 27.08 25.91 25.92 712,880 -0.73(-2.74%)
Sep 30, 2019 26.54 26.79 26.35 26.64 515,144 +0.21(+0.78%)
Sep 27, 2019 26.68 26.96 26.40 26.44 433,192 -0.11(-0.41%)
Sep 26, 2019 27.17 27.25 26.51 26.55 851,050 -0.69(-2.53%)
Sep 25, 2019 26.94 27.49 26.79 27.24 727,947 +0.31(+1.13%)
Sep 24, 2019 27.51 27.67 26.74 26.93 607,427 -0.51(-1.87%)
Sep 23, 2019 27.02 27.62 27.02 27.44 441,091 +0.22(+0.80%)
Sep 20, 2019 27.20 27.76 27.09 27.23 1,027,803 +0.00(+0.00%)
Sep 19, 2019 27.30 27.64 27.14 27.23 778,809 -0.18(-0.65%)
Sep 18, 2019 27.34 27.49 27.11 27.40 699,010 -0.03(-0.11%)
Sep 17, 2019 27.96 28.00 27.31 27.43 1,203,538 -0.70(-2.49%)
Sep 16, 2019 28.10 28.27 27.96 28.13 708,532 -0.22(-0.76%)
Sep 13, 2019 28.55 28.62 28.07 28.35 603,342 +0.04(+0.14%)
Sep 12, 2019 28.14 28.52 27.80 28.31 683,349 +0.10(+0.35%)
Sep 11, 2019 27.74 28.27 27.41 28.21 798,884 +0.52(+1.89%)
Sep 10, 2019 27.28 27.77 27.28 27.69 830,336 +0.23(+0.82%)
Sep 09, 2019 27.00 27.49 26.71 27.46 872,250 +0.65(+2.42%)
Sep 06, 2019 26.49 26.98 26.33 26.81 813,999 +0.36(+1.38%)
Sep 05, 2019 26.07 26.60 25.93 26.45 1,009,654 +0.77(+2.99%)
Sep 04, 2019 25.61 25.72 25.38 25.68 689,491 +0.48(+1.92%)
Sep 03, 2019 24.96 25.33 24.79 25.20 1,835,801 -0.59(-2.29%)
Aug 30, 2019 25.73 26.00 25.65 25.79 605,981 +0.31(+1.20%)
Aug 29, 2019 25.27 25.61 25.15 25.48 620,595 +0.55(+2.21%)
Aug 28, 2019 24.57 25.16 24.55 24.93 455,339 +0.23(+0.92%)
Aug 27, 2019 25.37 25.41 24.55 24.70 699,829 -0.42(-1.69%)
Aug 26, 2019 25.19 25.19 24.80 25.13 657,633 +0.24(+0.95%)
Aug 23, 2019 25.43 25.68 24.81 24.89 804,760 -0.82(-3.18%)
Aug 22, 2019 26.06 26.16 25.68 25.71 457,359 -0.22(-0.84%)
Aug 21, 2019 26.00 26.06 25.78 25.93 423,841 +0.30(+1.15%)
Aug 20, 2019 25.59 25.79 25.31 25.63 433,274 -0.09(-0.34%)
Aug 19, 2019 26.13 26.13 25.69 25.72 385,042 +0.04(+0.15%)
Aug 16, 2019 25.48 25.87 25.39 25.68 526,998 +0.34(+1.36%)
Aug 15, 2019 25.87 25.98 25.01 25.33 708,701 -0.54(-2.09%)
Aug 14, 2019 26.13 26.47 25.76 25.88 776,957 -0.94(-3.49%)
Aug 13, 2019 26.56 27.52 26.40 26.81 465,773 +0.16(+0.61%)
Aug 12, 2019 27.15 27.27 26.56 26.65 482,215 -0.69(-2.54%)
Aug 09, 2019 27.74 27.97 27.34 27.34 747,299 -0.52(-1.87%)
Aug 08, 2019 27.35 27.98 27.35 27.87 767,363 +0.77(+2.84%)
Aug 07, 2019 26.86 27.30 26.68 27.10 776,720 -0.30(-1.08%)
Aug 06, 2019 27.21 27.60 26.74 27.39 620,000 +0.38(+1.42%)
Aug 05, 2019 27.26 27.27 26.49 27.01 857,759 -1.06(-3.79%)
Aug 02, 2019 27.97 28.21 27.68 28.07 626,489 -0.16(-0.56%)
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.