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 (%)
Dec 31, 2015 18.00 17.85 17.85 17.85 389,639 -0.26(-1.41%)
Dec 30, 2015 18.07 18.28 17.99 18.10 286,227 -0.01(-0.05%)
Dec 29, 2015 18.22 18.41 17.81 18.11 269,636 +0.04(+0.22%)
Dec 28, 2015 18.28 18.42 17.92 18.07 276,542 -0.32(-1.71%)
Dec 24, 2015 18.42 18.39 18.39 18.39 103,145 -0.05(-0.27%)
Dec 23, 2015 17.95 18.49 17.95 18.44 299,829 +0.60(+3.37%)
Dec 22, 2015 17.30 17.85 17.20 17.84 672,431 +0.60(+3.49%)
Dec 21, 2015 17.33 17.39 17.10 17.24 610,328 +0.00(+0.00%)
Dec 18, 2015 17.31 17.35 17.12 17.24 1,212,462 -0.16(-0.91%)
Dec 17, 2015 17.98 18.01 17.36 17.40 428,373 -0.54(-3.02%)
Dec 16, 2015 17.73 17.99 17.37 17.94 481,678 +0.28(+1.56%)
Dec 15, 2015 17.74 17.79 17.48 17.66 540,397 +0.03(+0.17%)
Dec 14, 2015 18.16 18.16 17.53 17.63 812,460 -0.59(-3.24%)
Dec 11, 2015 18.09 18.28 17.85 18.22 679,663 -0.20(-1.07%)
Dec 10, 2015 18.18 18.47 18.09 18.42 774,123 +0.22(+1.19%)
Dec 09, 2015 18.33 18.63 18.07 18.20 927,472 -0.12(-0.65%)
Dec 08, 2015 18.55 18.57 18.24 18.32 461,581 -0.50(-2.67%)
Dec 07, 2015 19.49 19.49 18.71 18.82 500,253 -0.75(-3.82%)
Dec 04, 2015 19.31 19.66 19.07 19.57 597,262 +0.24(+1.22%)
Dec 03, 2015 19.90 19.92 19.24 19.34 373,401 -0.51(-2.58%)
Dec 02, 2015 19.96 20.06 19.76 19.85 540,715 -0.17(-0.84%)
Dec 01, 2015 20.11 20.40 19.82 20.02 454,691 -0.11(-0.54%)
Nov 30, 2015 20.15 20.39 20.07 20.12 560,236 +0.07(+0.34%)
Nov 27, 2015 20.12 20.12 19.92 20.05 148,545 -0.07(-0.34%)
Nov 25, 2015 20.09 20.12 20.12 20.12 290,859 +0.11(+0.54%)
Nov 24, 2015 19.51 20.05 19.41 20.02 468,954 +0.33(+1.70%)
Nov 23, 2015 19.63 20.09 19.63 19.68 320,539 -0.02(-0.10%)
Nov 20, 2015 19.65 19.96 19.52 19.70 353,393 +0.25(+1.27%)
Nov 19, 2015 19.51 19.61 19.23 19.45 432,398 -0.15(-0.75%)
Nov 18, 2015 19.23 19.62 19.13 19.60 600,487 +0.39(+2.05%)
Nov 17, 2015 19.50 19.56 19.09 19.21 330,779 -0.24(-1.22%)
Nov 16, 2015 19.39 19.64 19.18 19.44 533,932 +0.05(+0.25%)
Nov 13, 2015 19.55 19.84 19.39 19.39 663,647 -0.26(-1.30%)
Nov 12, 2015 19.74 19.86 19.42 19.65 628,050 -0.28(-1.38%)
Nov 11, 2015 19.56 19.98 19.38 19.93 973,583 +0.39(+2.02%)
Nov 10, 2015 19.37 19.92 19.28 19.53 828,257 +0.13(+0.66%)
Nov 09, 2015 19.93 20.01 19.33 19.40 564,417 -0.58(-2.91%)
Nov 06, 2015 20.19 20.31 19.61 19.99 699,154 -0.32(-1.55%)
Nov 05, 2015 20.46 20.59 19.82 20.30 804,607 -0.13(-0.63%)
Nov 04, 2015 19.09 20.67 19.06 20.43 1,660,295 +1.83(+9.85%)
Nov 03, 2015 18.72 18.91 18.41 18.60 961,378 +0.10(+0.53%)
Nov 02, 2015 18.18 18.74 18.10 18.50 506,746 +0.30(+1.62%)
Oct 30, 2015 18.39 18.47 17.88 18.20 547,827 -0.23(-1.23%)
Oct 29, 2015 18.17 18.65 18.13 18.43 592,764 +0.18(+0.97%)
Oct 28, 2015 17.39 18.32 17.39 18.25 860,794 +0.90(+5.16%)
Oct 27, 2015 17.75 17.76 17.31 17.36 493,763 -0.54(-3.03%)
Oct 26, 2015 17.93 18.07 17.88 17.90 448,692 -0.06(-0.33%)
Oct 23, 2015 17.92 18.11 17.77 17.96 631,196 +0.23(+1.28%)
Oct 22, 2015 17.16 17.80 17.12 17.73 651,467 +0.64(+3.75%)
Oct 21, 2015 17.31 17.33 17.07 17.09 437,850 -0.15(-0.86%)
Oct 20, 2015 16.84 17.28 16.76 17.24 552,024 +0.39(+2.34%)
Oct 19, 2015 16.78 16.88 16.72 16.84 266,738 -0.07(-0.41%)
Oct 16, 2015 17.33 17.40 16.75 16.91 417,124 -0.42(-2.44%)
Oct 15, 2015 17.31 17.34 16.53 17.34 673,663 -0.24(-1.35%)
Oct 14, 2015 17.84 17.84 17.44 17.57 499,862 -0.35(-1.98%)
Oct 13, 2015 17.91 18.19 17.77 17.93 413,653 -0.08(-0.44%)
Oct 12, 2015 18.20 18.20 17.94 18.01 274,881 -0.13(-0.71%)
Oct 09, 2015 18.36 18.59 18.08 18.13 526,459 -0.14(-0.75%)
Oct 08, 2015 17.54 18.39 17.54 18.27 508,709 +0.66(+3.75%)
Oct 07, 2015 17.51 18.04 17.39 17.61 554,639 +0.18(+1.02%)
Oct 06, 2015 17.33 17.66 17.20 17.43 577,617 +0.13(+0.74%)
Oct 05, 2015 16.66 17.31 16.18 17.31 1,478,523 +0.36(+2.15%)
Oct 02, 2015 16.23 16.94 16.09 16.94 765,476 +0.48(+2.93%)
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.