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, 2015 23.44 23.64 23.29 23.55 1,231,385 +0.45(+1.96%)
Jun 29, 2015 23.79 23.97 23.07 23.10 1,349,908 -0.94(-3.89%)
Jun 26, 2015 24.66 24.70 23.94 24.03 3,235,116 -0.47(-1.93%)
Jun 25, 2015 24.96 24.96 24.49 24.51 1,103,084 -0.35(-1.43%)
Jun 24, 2015 25.02 25.21 24.61 24.86 2,036,934 -0.23(-0.90%)
Jun 23, 2015 25.77 25.77 24.99 25.09 1,273,881 -0.61(-2.38%)
Jun 22, 2015 25.77 25.96 25.51 25.70 1,447,968 +0.10(+0.38%)
Jun 19, 2015 26.26 26.26 25.57 25.60 1,141,487 -0.64(-2.44%)
Jun 18, 2015 25.98 26.38 25.85 26.24 651,607 +0.35(+1.37%)
Jun 17, 2015 25.60 25.91 25.46 25.89 985,988 +0.30(+1.15%)
Jun 16, 2015 25.22 25.75 25.19 25.59 941,979 +0.31(+1.21%)
Jun 15, 2015 24.97 25.32 24.82 25.29 578,179 +0.16(+0.63%)
Jun 12, 2015 24.98 25.17 24.95 25.13 433,911 +0.16(+0.63%)
Jun 11, 2015 24.94 25.03 24.72 24.97 1,249,347 +0.02(+0.08%)
Jun 10, 2015 25.17 25.19 24.92 24.95 705,934 -0.16(-0.63%)
Jun 09, 2015 25.13 25.25 25.04 25.11 523,764 +0.03(+0.12%)
Jun 08, 2015 25.18 25.36 24.99 25.08 469,594 -0.22(-0.86%)
Jun 05, 2015 25.40 25.40 24.86 25.30 748,118 -0.07(-0.27%)
Jun 04, 2015 25.75 25.85 25.27 25.36 792,905 -0.51(-1.98%)
Jun 03, 2015 25.35 25.88 25.29 25.88 484,898 +0.54(+2.14%)
Jun 02, 2015 25.25 25.53 25.18 25.33 719,018 +0.03(+0.12%)
Jun 01, 2015 25.34 25.52 25.04 25.30 853,472 +0.07(+0.27%)
May 29, 2015 25.51 25.66 25.15 25.24 1,295,617 -0.35(-1.39%)
May 28, 2015 25.82 26.06 25.43 25.59 2,359,235 -0.33(-1.25%)
May 27, 2015 25.50 25.96 25.45 25.92 900,235 +0.49(+1.94%)
May 26, 2015 25.30 25.51 24.92 25.42 1,113,407 +0.04(+0.16%)
May 22, 2015 25.06 25.38 25.38 25.38 854,100 +0.39(+1.58%)
May 21, 2015 23.74 25.48 23.73 24.99 4,489,250 -1.73(-6.49%)
May 20, 2015 26.84 26.89 26.59 26.72 709,807 -0.03(-0.11%)
May 19, 2015 26.93 26.99 26.60 26.75 688,827 -0.25(-0.91%)
May 18, 2015 27.22 27.31 26.90 27.00 487,200 -0.17(-0.62%)
May 15, 2015 27.08 27.24 26.79 27.17 312,271 +0.00(+0.00%)
May 14, 2015 26.99 27.24 26.92 27.17 360,503 +0.33(+1.25%)
May 13, 2015 26.53 26.90 26.53 26.83 306,845 +0.33(+1.26%)
May 12, 2015 26.45 26.56 26.06 26.50 399,585 +0.06(+0.22%)
May 11, 2015 26.32 26.64 26.27 26.44 228,863 +0.17(+0.64%)
May 08, 2015 26.32 26.51 26.19 26.27 342,717 +0.16(+0.60%)
May 07, 2015 26.18 26.27 26.00 26.11 371,809 -0.17(-0.64%)
May 06, 2015 26.34 26.40 26.10 26.28 358,003 +0.06(+0.23%)
May 05, 2015 26.40 26.73 26.12 26.22 645,729 -0.20(-0.75%)
May 04, 2015 26.36 26.55 26.29 26.42 246,432 +0.06(+0.22%)
May 01, 2015 26.14 26.43 25.96 26.36 341,031 +0.27(+1.02%)
Apr 30, 2015 26.30 26.43 25.90 26.09 558,754 -0.32(-1.19%)
Apr 29, 2015 26.18 26.59 26.09 26.41 316,895 +0.05(+0.19%)
Apr 28, 2015 26.28 26.37 25.98 26.36 278,826 +0.05(+0.19%)
Apr 27, 2015 25.83 26.32 25.83 26.31 557,996 +0.62(+2.42%)
Apr 24, 2015 26.12 26.15 25.55 25.69 268,519 -0.36(-1.40%)
Apr 23, 2015 25.93 26.30 25.86 26.05 503,574 +0.12(+0.46%)
Apr 22, 2015 25.77 25.97 25.51 25.94 304,835 +0.16(+0.61%)
Apr 21, 2015 25.99 26.00 25.57 25.78 427,111 -0.08(-0.30%)
Apr 20, 2015 26.12 26.21 25.82 25.86 549,604 -0.06(-0.23%)
Apr 17, 2015 25.67 25.99 25.51 25.92 1,403,806 -0.06(-0.23%)
Apr 16, 2015 25.80 26.08 25.80 25.97 734,564 -0.02(-0.08%)
Apr 15, 2015 25.17 26.07 25.17 25.99 706,756 +0.74(+2.93%)
Apr 14, 2015 25.05 25.32 25.03 25.26 458,590 +0.14(+0.55%)
Apr 13, 2015 24.65 25.20 24.61 25.12 973,798 +0.48(+1.96%)
Apr 10, 2015 24.61 24.68 24.36 24.64 448,174 +0.06(+0.24%)
Apr 09, 2015 24.75 24.81 24.17 24.58 1,029,525 -0.58(-2.31%)
Apr 08, 2015 25.91 25.95 24.88 25.16 1,063,892 -0.86(-3.29%)
Apr 07, 2015 26.18 26.29 25.93 26.01 501,754 -0.22(-0.83%)
Apr 06, 2015 26.08 26.37 25.99 26.23 463,116 +0.05(+0.19%)
Apr 02, 2015 26.10 26.18 26.18 26.18 493,191 -0.02(-0.08%)
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.