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 (%)
Jun 30, 2014 28.04 28.04 27.54 27.73 798,006 -0.26(-0.92%)
Jun 27, 2014 28.12 28.43 27.98 27.98 4,783,643 -0.18(-0.63%)
Jun 26, 2014 28.16 28.29 27.61 28.16 526,733 +0.07(+0.25%)
Jun 25, 2014 27.63 28.27 27.54 28.09 746,028 +0.36(+1.31%)
Jun 24, 2014 27.96 28.50 27.64 27.73 754,985 -0.19(-0.67%)
Jun 23, 2014 28.39 28.53 27.87 27.92 806,549 -0.35(-1.25%)
Jun 20, 2014 28.34 28.45 27.89 28.27 1,352,216 -0.04(-0.14%)
Jun 19, 2014 28.48 28.55 28.09 28.31 564,855 -0.06(-0.21%)
Jun 18, 2014 28.36 28.46 27.97 28.37 641,377 +0.05(+0.17%)
Jun 17, 2014 28.18 28.64 28.08 28.32 681,952 +0.08(+0.28%)
Jun 16, 2014 27.93 28.34 27.73 28.24 809,648 +0.27(+0.95%)
Jun 13, 2014 27.87 28.09 27.49 27.97 405,821 +0.20(+0.71%)
Jun 12, 2014 28.31 28.43 27.70 27.78 910,277 -0.67(-2.35%)
Jun 11, 2014 28.40 28.61 28.15 28.45 881,918 -0.04(-0.14%)
Jun 10, 2014 28.40 28.81 28.29 28.49 786,260 +0.35(+1.26%)
Jun 06, 2014 28.04 28.29 27.90 28.13 1,320,425 +0.33(+1.20%)
Jun 05, 2014 26.71 27.88 26.63 27.80 1,385,671 +1.06(+3.98%)
Jun 04, 2014 26.26 26.89 26.09 26.73 2,430,842 +1.27(+4.99%)
Jun 03, 2014 25.20 25.62 24.79 25.46 1,372,346 +0.18(+0.70%)
Jun 02, 2014 25.48 25.56 24.92 25.29 1,199,494 +0.10(+0.39%)
May 30, 2014 25.02 25.36 24.92 25.19 1,485,385 +0.17(+0.67%)
May 29, 2014 25.07 25.22 24.70 25.02 8,968,208 -0.77(-2.98%)
May 28, 2014 26.30 26.77 25.70 25.79 936,659 -1.70(-6.20%)
May 27, 2014 26.94 28.08 26.84 27.49 446,104 +0.64(+2.38%)
May 23, 2014 25.50 26.85 26.85 26.85 539,891 +1.43(+5.62%)
May 22, 2014 25.62 25.98 24.87 25.42 822,530 -0.78(-2.97%)
May 21, 2014 26.54 26.66 26.15 26.20 366,655 -0.32(-1.19%)
May 20, 2014 26.85 26.85 26.19 26.52 203,340 -0.38(-1.43%)
May 19, 2014 26.32 27.31 26.30 26.90 153,670 +0.34(+1.30%)
May 16, 2014 26.24 26.57 26.05 26.56 110,387 +0.25(+0.94%)
May 15, 2014 26.35 26.49 25.78 26.31 201,629 -0.14(-0.52%)
May 14, 2014 27.09 27.14 26.26 26.45 242,156 -0.66(-2.43%)
May 13, 2014 27.40 27.46 26.93 27.11 191,627 -0.25(-0.90%)
May 12, 2014 26.34 27.46 26.08 27.35 238,799 +1.23(+4.71%)
May 09, 2014 26.23 26.42 25.72 26.12 227,085 -0.26(-0.97%)
May 08, 2014 27.00 27.21 26.16 26.38 167,571 -0.59(-2.19%)
May 07, 2014 26.80 27.10 26.44 26.97 343,373 +0.23(+0.85%)
May 06, 2014 26.91 27.33 26.69 26.74 543,254 -0.20(-0.73%)
May 05, 2014 26.89 27.49 26.66 26.94 252,469 -0.05(-0.18%)
May 02, 2014 26.23 27.31 26.20 26.99 263,781 +0.85(+3.24%)
May 01, 2014 26.24 26.41 25.81 26.14 278,114 -0.20(-0.75%)
Apr 30, 2014 26.20 26.36 25.90 26.34 236,451 +0.12(+0.45%)
Apr 29, 2014 26.58 26.65 26.00 26.22 146,299 -0.20(-0.75%)
Apr 28, 2014 26.33 26.71 25.88 26.42 232,232 +0.30(+1.13%)
Apr 25, 2014 26.68 26.73 25.91 26.12 291,178 -0.75(-2.79%)
Apr 24, 2014 27.35 27.35 26.62 26.87 231,770 -0.22(-0.80%)
Apr 23, 2014 27.00 27.23 26.59 27.09 506,772 -0.73(-2.62%)
Apr 22, 2014 27.51 27.85 27.40 27.82 118,273 +0.40(+1.47%)
Apr 21, 2014 27.39 27.50 27.05 27.41 100,144 +0.01(+0.04%)
Apr 17, 2014 27.03 27.40 27.40 27.40 150,556 +0.40(+1.50%)
Apr 16, 2014 26.80 27.08 26.65 27.00 128,920 +0.45(+1.71%)
Apr 15, 2014 26.51 26.70 25.95 26.55 184,846 +0.09(+0.33%)
Apr 14, 2014 26.62 26.69 25.85 26.46 323,700 +0.17(+0.64%)
Apr 11, 2014 26.68 26.82 26.12 26.29 265,140 -0.67(-2.48%)
Apr 10, 2014 28.01 28.01 26.85 26.96 317,570 -1.09(-3.90%)
Apr 09, 2014 27.50 28.05 27.41 28.05 165,916 +0.73(+2.67%)
Apr 08, 2014 27.54 27.69 26.43 27.32 427,196 -0.22(-0.79%)
Apr 07, 2014 28.14 28.24 27.13 27.54 367,653 -0.72(-2.54%)
Apr 04, 2014 29.40 29.60 28.04 28.26 299,633 -0.86(-2.94%)
Apr 03, 2014 29.28 29.53 28.83 29.12 183,899 -0.20(-0.67%)
Apr 02, 2014 28.73 29.80 28.68 29.31 431,461 +0.67(+2.34%)
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.