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 (%)
Feb 29, 2016 17.79 18.25 17.79 17.87 536,293 +0.13(+0.72%)
Feb 26, 2016 17.92 18.10 17.55 17.74 395,279 -0.06(-0.33%)
Feb 25, 2016 17.78 17.86 17.57 17.80 403,164 +0.04(+0.22%)
Feb 24, 2016 17.26 17.77 16.86 17.76 208,701 +0.26(+1.46%)
Feb 23, 2016 17.81 18.01 17.42 17.50 480,717 -0.34(-1.93%)
Feb 22, 2016 17.70 18.10 17.64 17.85 397,439 +0.38(+2.20%)
Feb 19, 2016 17.42 17.56 17.15 17.46 257,250 -0.08(-0.45%)
Feb 18, 2016 17.86 17.87 17.38 17.54 302,248 -0.29(-1.60%)
Feb 17, 2016 17.41 17.90 17.41 17.83 526,231 +0.61(+3.55%)
Feb 16, 2016 17.32 17.43 16.96 17.22 363,419 +0.10(+0.58%)
Feb 12, 2016 17.07 17.12 17.12 17.12 491,770 +0.29(+1.70%)
Feb 11, 2016 16.68 17.18 16.47 16.83 585,533 -0.17(-0.98%)
Feb 10, 2016 17.33 17.41 16.88 17.00 428,567 -0.26(-1.48%)
Feb 09, 2016 16.76 17.49 16.71 17.26 807,879 +0.40(+2.40%)
Feb 08, 2016 16.58 16.89 16.15 16.85 806,241 +0.11(+0.65%)
Feb 05, 2016 16.89 17.38 16.72 16.75 616,040 -0.23(-1.34%)
Feb 04, 2016 16.06 17.28 15.99 16.97 1,027,793 +0.67(+4.11%)
Feb 03, 2016 15.80 17.10 15.08 16.30 1,479,382 +1.16(+7.68%)
Feb 02, 2016 15.50 15.61 15.03 15.14 613,938 -0.72(-4.53%)
Feb 01, 2016 15.96 15.99 15.52 15.86 505,872 -0.27(-1.65%)
Jan 29, 2016 15.24 16.13 15.24 16.12 624,186 +0.97(+6.37%)
Jan 28, 2016 15.40 15.55 15.06 15.16 288,835 -0.13(-0.84%)
Jan 27, 2016 15.27 15.76 15.13 15.29 552,339 -0.08(-0.51%)
Jan 26, 2016 14.69 15.45 14.69 15.37 444,825 +0.83(+5.69%)
Jan 25, 2016 14.85 14.99 14.50 14.54 556,569 -0.41(-2.77%)
Jan 22, 2016 14.68 15.13 14.61 14.95 483,103 +0.50(+3.48%)
Jan 21, 2016 14.48 14.71 14.16 14.45 490,418 -0.03(-0.20%)
Jan 20, 2016 14.18 14.59 13.83 14.48 633,298 +0.04(+0.27%)
Jan 19, 2016 14.61 14.72 14.15 14.44 886,062 -0.06(-0.41%)
Jan 15, 2016 14.21 14.50 14.50 14.50 711,970 -0.15(-1.01%)
Jan 14, 2016 14.57 14.81 14.29 14.65 396,324 +0.06(+0.41%)
Jan 13, 2016 15.26 15.49 14.50 14.59 517,330 -0.67(-4.39%)
Jan 12, 2016 15.63 15.63 14.92 15.26 715,382 -0.16(-1.02%)
Jan 11, 2016 15.52 15.52 15.07 15.42 479,016 -0.04(-0.25%)
Jan 08, 2016 16.03 16.03 15.42 15.45 461,554 -0.50(-3.15%)
Jan 07, 2016 16.41 16.47 15.84 15.96 482,016 -0.79(-4.71%)
Jan 06, 2016 17.12 17.15 16.68 16.75 426,006 -0.71(-4.06%)
Jan 05, 2016 18.07 18.07 17.00 17.45 743,857 -0.59(-3.28%)
Jan 04, 2016 17.50 18.07 17.29 18.05 751,720 +0.20(+1.10%)
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%)
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.