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 (%)
Mar 29, 2019 24.55 24.94 24.52 24.76 833,795 +0.44(+1.82%)
Mar 28, 2019 23.99 24.38 23.97 24.32 1,046,694 +0.43(+1.81%)
Mar 27, 2019 24.39 24.50 23.88 23.89 3,817,234 -0.54(-2.22%)
Mar 26, 2019 24.76 24.97 24.29 24.43 477,211 -0.07(-0.28%)
Mar 25, 2019 24.72 24.91 24.34 24.50 716,239 -0.20(-0.80%)
Mar 22, 2019 25.99 26.18 24.65 24.69 1,130,035 -1.57(-5.96%)
Mar 21, 2019 25.99 26.41 25.99 26.26 401,362 +0.16(+0.60%)
Mar 20, 2019 26.33 26.54 25.90 26.10 634,473 -0.30(-1.12%)
Mar 19, 2019 27.24 27.31 26.28 26.40 654,882 -0.59(-2.19%)
Mar 18, 2019 26.75 27.13 26.75 26.99 259,180 +0.30(+1.11%)
Mar 15, 2019 26.69 26.90 26.58 26.69 1,029,021 +0.16(+0.59%)
Mar 14, 2019 26.63 26.76 26.34 26.54 566,683 -0.18(-0.66%)
Mar 13, 2019 26.70 27.04 26.58 26.71 843,347 +0.19(+0.71%)
Mar 12, 2019 26.56 26.69 26.34 26.53 370,968 +0.02(+0.07%)
Mar 11, 2019 25.73 26.53 25.52 26.51 554,610 +0.77(+2.99%)
Mar 08, 2019 25.51 25.90 25.49 25.74 349,030 -0.14(-0.53%)
Mar 07, 2019 26.07 26.08 25.53 25.88 385,865 -0.20(-0.76%)
Mar 06, 2019 26.44 26.63 26.07 26.07 467,619 -0.32(-1.19%)
Mar 05, 2019 26.65 26.65 26.23 26.39 724,759 -0.27(-1.00%)
Mar 04, 2019 26.83 27.06 26.39 26.65 770,293 -0.06(-0.22%)
Mar 01, 2019 26.53 26.72 26.08 26.71 564,865 +0.44(+1.69%)
Feb 28, 2019 26.82 27.12 26.25 26.27 403,535 -0.53(-1.98%)
Feb 27, 2019 26.94 27.09 26.52 26.80 410,594 -0.08(-0.29%)
Feb 26, 2019 27.29 27.29 26.85 26.88 522,163 -0.45(-1.66%)
Feb 25, 2019 27.68 27.77 27.27 27.33 376,117 -0.13(-0.47%)
Feb 22, 2019 27.33 27.69 27.17 27.46 448,623 +0.17(+0.61%)
Feb 21, 2019 27.52 27.80 27.20 27.29 344,367 -0.29(-1.04%)
Feb 20, 2019 27.33 27.68 27.11 27.58 638,364 +0.26(+0.94%)
Feb 19, 2019 27.36 27.77 27.19 27.32 518,989 -0.26(-0.93%)
Feb 15, 2019 26.88 27.62 26.87 27.58 741,715 +0.94(+3.51%)
Feb 14, 2019 26.48 26.88 26.39 26.64 602,208 -0.05(-0.18%)
Feb 13, 2019 26.52 26.76 26.35 26.69 875,322 +0.33(+1.23%)
Feb 12, 2019 26.14 26.66 26.10 26.37 902,726 +0.43(+1.67%)
Feb 11, 2019 25.62 26.00 25.58 25.94 793,690 +0.36(+1.43%)
Feb 08, 2019 25.46 25.67 25.15 25.57 382,329 -0.08(-0.31%)
Feb 07, 2019 25.87 25.96 25.29 25.65 526,828 -0.47(-1.81%)
Feb 06, 2019 25.91 26.14 25.81 26.12 376,635 +0.10(+0.38%)
Feb 05, 2019 26.21 26.41 25.74 26.02 415,888 +0.05(+0.19%)
Feb 04, 2019 26.01 26.02 25.55 25.97 435,090 +0.01(+0.04%)
Feb 01, 2019 25.95 26.50 25.79 25.96 754,203 +0.21(+0.80%)
Jan 31, 2019 26.23 26.71 25.48 25.76 2,079,182 +0.46(+1.83%)
Jan 30, 2019 24.75 25.38 24.39 25.30 901,880 +0.82(+3.34%)
Jan 29, 2019 24.44 24.65 24.32 24.48 454,958 +0.26(+1.06%)
Jan 28, 2019 23.91 24.30 23.77 24.22 419,985 -0.17(-0.69%)
Jan 25, 2019 24.46 24.96 24.33 24.39 848,618 -0.03(-0.12%)
Jan 24, 2019 24.03 24.56 23.89 24.42 656,892 +0.41(+1.72%)
Jan 23, 2019 24.64 24.84 23.68 24.00 912,288 -0.48(-1.97%)
Jan 22, 2019 24.57 24.62 24.07 24.49 840,457 -0.38(-1.54%)
Jan 18, 2019 24.30 24.87 24.08 24.87 676,437 +0.76(+3.15%)
Jan 17, 2019 23.48 24.26 23.48 24.11 212,408 +0.41(+1.75%)
Jan 16, 2019 23.65 24.13 23.62 23.70 339,877 +0.02(+0.08%)
Jan 15, 2019 23.57 23.82 23.31 23.68 421,823 +0.07(+0.29%)
Jan 14, 2019 23.92 24.07 23.59 23.61 422,976 -0.56(-2.32%)
Jan 11, 2019 24.13 24.36 23.85 24.17 308,625 -0.22(-0.89%)
Jan 10, 2019 23.76 24.40 23.61 24.39 512,950 +0.39(+1.64%)
Jan 09, 2019 23.42 24.18 23.33 23.99 862,486 +0.81(+3.48%)
Jan 08, 2019 23.14 23.30 22.73 23.19 1,196,459 +0.41(+1.82%)
Jan 07, 2019 22.68 23.22 22.48 22.77 1,041,494 +0.14(+0.61%)
Jan 04, 2019 22.20 22.77 21.93 22.64 1,113,893 +0.87(+3.98%)
Jan 03, 2019 22.71 22.87 21.73 21.77 561,189 -1.33(-5.76%)
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.