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 30, 2016 21.21 21.84 21.07 21.67 762,747 +0.79(+3.77%)
Nov 29, 2016 21.30 21.54 20.87 20.88 552,162 -0.36(-1.72%)
Nov 28, 2016 21.69 21.82 21.20 21.25 300,351 -0.44(-2.04%)
Nov 25, 2016 21.73 21.81 21.63 21.69 160,216 -0.03(-0.14%)
Nov 23, 2016 21.72 21.72 21.72 0 +0.41(+1.94%)
Nov 22, 2016 21.18 21.35 21.02 21.31 391,162 +0.23(+1.07%)
Nov 21, 2016 20.86 21.08 20.71 21.08 216,811 +0.52(+2.54%)
Nov 18, 2016 20.59 20.74 20.48 20.56 319,898 +0.00(+0.00%)
Nov 17, 2016 20.83 20.83 20.42 20.56 255,623 +0.00(+0.00%)
Nov 16, 2016 20.18 20.56 20.04 20.56 437,760 +0.20(+0.97%)
Nov 15, 2016 20.16 20.38 19.91 20.36 284,052 +0.16(+0.78%)
Nov 14, 2016 20.59 21.06 20.00 20.20 550,987 -0.09(-0.44%)
Nov 11, 2016 19.94 20.51 19.75 20.29 547,746 +0.52(+2.64%)
Nov 10, 2016 19.40 19.95 19.31 19.77 521,983 +0.63(+3.29%)
Nov 09, 2016 17.77 19.21 17.73 19.14 491,454 +1.07(+5.94%)
Nov 08, 2016 17.84 18.18 17.45 18.07 749,507 +0.83(+4.80%)
Nov 07, 2016 17.40 17.65 17.18 17.24 622,572 +0.22(+1.27%)
Nov 04, 2016 16.91 17.79 16.75 17.02 908,713 +0.01(+0.06%)
Nov 03, 2016 16.20 17.97 15.56 17.01 2,208,469 -2.25(-11.66%)
Nov 02, 2016 19.09 19.32 19.03 19.26 377,914 +0.11(+0.57%)
Nov 01, 2016 19.74 19.74 18.94 19.15 358,134 -0.44(-2.26%)
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%)
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.