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, 2018 27.27 28.03 27.23 27.89 508,927 +0.46(+1.69%)
Nov 29, 2018 27.40 27.68 26.95 27.42 344,388 -0.09(-0.32%)
Nov 28, 2018 26.82 27.55 26.29 27.51 288,957 +0.86(+3.21%)
Nov 27, 2018 26.83 27.13 26.48 26.65 442,412 -0.39(-1.46%)
Nov 26, 2018 27.04 27.45 26.76 27.05 510,004 +0.11(+0.40%)
Nov 23, 2018 26.88 27.09 26.74 26.94 266,595 -0.39(-1.44%)
Nov 21, 2018 27.33 27.33 27.33 0 +0.22(+0.80%)
Nov 20, 2018 27.27 27.56 26.88 27.12 319,495 -0.57(-2.06%)
Nov 19, 2018 28.51 28.63 27.64 27.69 462,022 -0.88(-3.07%)
Nov 16, 2018 28.39 28.66 28.09 28.57 388,522 +0.05(+0.17%)
Nov 15, 2018 27.19 28.55 27.04 28.52 455,539 +1.02(+3.73%)
Nov 14, 2018 28.09 28.40 27.25 27.49 434,738 -0.25(-0.89%)
Nov 13, 2018 28.25 28.51 27.67 27.74 273,258 -0.32(-1.16%)
Nov 12, 2018 28.70 28.85 28.04 28.06 341,835 -0.54(-1.89%)
Nov 09, 2018 28.74 28.96 28.14 28.60 687,909 -0.40(-1.39%)
Nov 08, 2018 29.02 29.35 28.85 29.01 447,857 -0.11(-0.37%)
Nov 07, 2018 28.55 29.14 28.17 29.12 754,833 +0.65(+2.28%)
Nov 06, 2018 28.28 28.80 28.20 28.47 611,221 +0.10(+0.35%)
Nov 05, 2018 28.49 28.50 27.81 28.37 718,221 +0.47(+1.69%)
Nov 02, 2018 27.90 28.16 27.27 27.90 886,993 +0.25(+0.89%)
Nov 01, 2018 26.63 27.88 26.45 27.65 1,582,085 +1.24(+4.70%)
Oct 31, 2018 25.62 27.54 25.61 26.41 2,035,211 +2.46(+10.28%)
Oct 30, 2018 23.73 24.20 23.39 23.95 984,035 +0.17(+0.70%)
Oct 29, 2018 24.60 24.90 23.39 23.78 1,050,324 -0.35(-1.47%)
Oct 26, 2018 23.83 24.36 23.40 24.13 592,986 -0.05(-0.20%)
Oct 25, 2018 23.64 24.37 23.64 24.18 915,619 +0.71(+3.02%)
Oct 24, 2018 24.72 25.00 23.46 23.47 913,594 -1.19(-4.83%)
Oct 23, 2018 25.09 25.09 24.55 24.66 1,185,387 -0.98(-3.84%)
Oct 22, 2018 25.47 25.80 25.37 25.65 616,833 +0.24(+0.93%)
Oct 19, 2018 25.97 26.22 25.25 25.41 860,496 -0.58(-2.24%)
Oct 18, 2018 26.82 27.08 25.96 25.99 788,087 -1.05(-3.90%)
Oct 17, 2018 27.75 27.93 26.97 27.05 955,744 -0.86(-3.07%)
Oct 16, 2018 27.42 27.93 27.02 27.91 687,978 +0.80(+2.94%)
Oct 15, 2018 26.62 27.29 26.46 27.11 621,822 +0.38(+1.44%)
Oct 12, 2018 27.88 27.97 26.41 26.72 1,015,011 -0.76(-2.76%)
Oct 11, 2018 28.21 28.40 27.46 27.48 603,229 -0.90(-3.16%)
Oct 10, 2018 29.96 29.98 28.34 28.38 987,451 -1.65(-5.51%)
Oct 09, 2018 30.83 30.97 29.97 30.03 941,677 -0.90(-2.90%)
Oct 08, 2018 31.04 31.10 30.71 30.93 400,230 -0.14(-0.44%)
Oct 05, 2018 31.16 31.16 30.73 31.07 1,420,488 -0.06(-0.19%)
Oct 04, 2018 30.91 31.37 30.84 31.13 593,565 +0.10(+0.32%)
Oct 03, 2018 30.57 31.17 30.21 31.03 764,593 +0.61(+2.01%)
Oct 02, 2018 30.32 30.70 30.19 30.42 429,757 +0.07(+0.23%)
Oct 01, 2018 30.52 30.57 30.14 30.35 337,541 +0.01(+0.03%)
Sep 28, 2018 30.40 30.57 30.17 30.34 379,081 -0.18(-0.58%)
Sep 27, 2018 30.59 30.70 30.37 30.52 267,699 -0.08(-0.26%)
Sep 26, 2018 30.90 31.07 30.55 30.59 465,589 -0.40(-1.30%)
Sep 25, 2018 30.81 31.01 30.57 31.00 428,858 +0.29(+0.93%)
Sep 24, 2018 31.34 31.44 30.71 30.71 531,319 -0.67(-2.13%)
Sep 21, 2018 31.37 31.61 31.25 31.38 1,999,973 +0.01(+0.03%)
Sep 20, 2018 31.36 31.63 31.14 31.37 1,512,035 +0.33(+1.05%)
Sep 19, 2018 30.68 31.14 30.68 31.05 813,761 +0.42(+1.38%)
Sep 18, 2018 30.81 30.81 30.31 30.62 546,221 -0.09(-0.29%)
Sep 17, 2018 30.36 30.77 30.24 30.71 571,857 +0.33(+1.10%)
Sep 14, 2018 29.57 30.58 29.56 30.38 806,385 +0.80(+2.70%)
Sep 13, 2018 29.54 29.60 29.32 29.58 452,933 +0.19(+0.64%)
Sep 12, 2018 29.18 29.46 29.07 29.39 673,256 +0.24(+0.81%)
Sep 11, 2018 28.48 29.18 28.26 29.16 553,018 +0.59(+2.07%)
Sep 10, 2018 28.59 28.88 28.51 28.57 370,170 +0.19(+0.66%)
Sep 07, 2018 28.33 28.46 28.09 28.38 233,296 -0.07(-0.24%)
Sep 06, 2018 28.59 28.94 28.43 28.45 271,793 -0.08(-0.28%)
Sep 05, 2018 28.27 28.60 28.02 28.53 618,717 +0.24(+0.84%)
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.