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 (%)
Nov 29, 2013 24.13 24.13 23.75 23.95 193,196 -0.13(-0.53%)
Nov 27, 2013 24.01 24.12 23.97 24.07 157,656 +0.11(+0.45%)
Nov 26, 2013 23.99 24.03 23.81 23.97 140,026 +0.07(+0.29%)
Nov 25, 2013 24.13 24.13 23.80 23.90 93,545 -0.09(-0.37%)
Nov 22, 2013 23.75 24.03 23.58 23.99 165,655 +0.31(+1.29%)
Nov 21, 2013 23.61 24.07 23.41 23.68 105,818 +0.19(+0.80%)
Nov 20, 2013 23.65 23.80 23.26 23.49 84,193 -0.13(-0.54%)
Nov 19, 2013 23.67 23.86 23.47 23.62 75,059 -0.08(-0.33%)
Nov 18, 2013 23.74 24.20 23.64 23.70 180,203 +0.03(+0.12%)
Nov 15, 2013 23.45 23.87 23.15 23.67 88,162 +0.19(+0.80%)
Nov 14, 2013 23.38 24.30 23.34 23.48 268,210 +0.43(+1.88%)
Nov 12, 2013 22.89 23.15 22.83 23.05 106,101 +0.15(+0.64%)
Nov 11, 2013 22.86 22.98 22.68 22.90 102,054 -0.02(-0.09%)
Nov 08, 2013 22.99 23.09 22.59 22.92 159,253 +0.02(+0.09%)
Nov 07, 2013 23.22 23.39 22.77 22.90 287,051 -0.25(-1.06%)
Nov 06, 2013 23.11 23.20 22.80 23.15 70,544 +0.19(+0.81%)
Nov 05, 2013 22.94 23.12 22.63 22.96 79,241 -0.09(-0.38%)
Nov 04, 2013 22.84 23.10 22.71 23.05 85,654 +0.33(+1.47%)
Nov 01, 2013 23.15 23.22 22.59 22.71 512,497 -0.45(-1.96%)
Oct 31, 2013 22.75 23.32 22.28 23.17 249,176 +0.48(+2.13%)
Oct 30, 2013 23.03 23.07 22.58 22.68 210,357 -0.27(-1.16%)
Oct 29, 2013 22.24 22.96 22.24 22.95 224,169 +0.69(+3.10%)
Oct 28, 2013 21.67 22.26 21.53 22.26 256,522 +0.65(+3.01%)
Oct 25, 2013 22.20 22.20 21.54 21.61 170,086 -0.50(-2.27%)
Oct 24, 2013 22.06 22.35 21.73 22.11 320,194 +1.07(+5.10%)
Oct 23, 2013 20.91 21.31 20.91 21.04 120,004 -0.03(-0.14%)
Oct 22, 2013 21.93 21.93 20.87 21.07 123,751 -0.78(-3.56%)
Oct 21, 2013 21.18 21.91 21.18 21.85 190,047 +0.71(+3.36%)
Oct 18, 2013 20.78 21.58 20.69 21.14 179,596 +0.53(+2.58%)
Oct 17, 2013 20.19 20.61 20.19 20.61 96,292 +0.12(+0.58%)
Oct 16, 2013 20.17 20.56 19.50 20.49 211,955 +0.35(+1.76%)
Oct 15, 2013 20.63 20.67 20.10 20.13 171,609 -0.59(-2.85%)
Oct 14, 2013 21.03 21.11 20.45 20.72 338,774 -0.45(-2.14%)
Oct 11, 2013 20.26 21.18 20.25 21.18 105,993 +0.33(+1.56%)
Oct 10, 2013 20.29 20.85 20.26 20.85 117,044 +0.83(+4.13%)
Oct 09, 2013 19.82 20.07 19.58 20.03 69,193 +0.29(+1.45%)
Oct 08, 2013 20.15 20.41 19.43 19.74 123,844 -0.35(-1.76%)
Oct 07, 2013 20.44 20.44 19.85 20.09 139,951 -0.40(-1.97%)
Oct 04, 2013 20.04 20.50 20.04 20.50 45,013 +0.40(+2.01%)
Oct 03, 2013 20.57 20.61 19.91 20.09 283,497 -0.44(-2.16%)
Oct 02, 2013 20.09 20.58 19.49 20.54 247,115 +0.36(+1.81%)
Oct 01, 2013 20.54 20.60 19.99 20.17 124,769 -0.36(-1.77%)
Sep 27, 2013 20.19 20.66 20.17 20.54 78,429 +0.19(+0.92%)
Sep 26, 2013 20.30 20.56 19.95 20.35 200,047 -0.11(-0.53%)
Sep 25, 2013 20.29 20.60 20.29 20.46 78,909 +0.21(+1.02%)
Sep 24, 2013 19.91 20.34 19.71 20.25 104,661 +0.41(+2.09%)
Sep 23, 2013 19.83 19.92 19.42 19.84 262,108 +0.10(+0.50%)
Sep 20, 2013 19.98 20.14 19.60 19.74 284,957 -0.10(-0.50%)
Sep 19, 2013 20.19 20.23 19.65 19.84 162,898 -0.30(-1.47%)
Sep 18, 2013 19.67 20.14 19.56 20.13 110,706 +0.43(+2.20%)
Sep 17, 2013 19.63 20.13 19.59 19.70 164,670 +0.08(+0.40%)
Sep 16, 2013 19.71 19.80 19.53 19.62 58,329 +0.00(+0.00%)
Sep 13, 2013 19.70 19.70 19.32 19.62 51,868 +0.04(+0.20%)
Sep 12, 2013 19.41 19.66 19.40 19.58 73,030 +0.25(+1.27%)
Sep 11, 2013 19.64 19.64 19.30 19.34 58,426 -0.37(-1.90%)
Sep 10, 2013 19.26 19.76 19.25 19.71 126,725 +0.52(+2.72%)
Sep 09, 2013 18.85 19.19 18.71 19.19 96,653 +0.39(+2.10%)
Sep 06, 2013 19.03 19.21 18.42 18.79 109,823 -0.12(-0.62%)
Sep 05, 2013 19.10 19.11 18.72 18.91 83,233 -0.12(-0.62%)
Sep 04, 2013 18.82 19.05 18.69 19.03 145,687 +0.25(+1.31%)
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.