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, 2016 19.04 19.35 18.79 19.34 544,924 +0.39(+2.08%)
Jun 29, 2016 18.76 19.05 18.51 18.94 611,198 +0.50(+2.72%)
Jun 28, 2016 18.66 18.66 18.16 18.44 1,039,595 +0.18(+0.97%)
Jun 27, 2016 18.94 18.96 18.10 18.26 977,700 -0.99(-5.17%)
Jun 24, 2016 19.88 20.13 19.17 19.26 3,370,241 -1.64(-7.83%)
Jun 23, 2016 19.99 21.00 19.90 20.89 1,408,384 +0.18(+0.86%)
Jun 22, 2016 21.14 21.15 20.70 20.71 762,493 -0.32(-1.50%)
Jun 21, 2016 21.82 21.82 21.02 21.03 919,133 -0.82(-3.74%)
Jun 20, 2016 21.43 22.00 21.24 21.85 1,355,008 +0.72(+3.40%)
Jun 17, 2016 21.18 21.46 21.03 21.13 2,028,057 -0.05(-0.23%)
Jun 16, 2016 20.91 21.20 20.50 21.18 777,530 +0.08(+0.37%)
Jun 15, 2016 21.18 21.36 21.03 21.10 660,926 -0.05(-0.23%)
Jun 14, 2016 20.97 21.34 20.93 21.15 561,677 +0.07(+0.33%)
Jun 13, 2016 21.22 21.32 21.05 21.08 1,081,328 -0.16(-0.74%)
Jun 10, 2016 21.18 21.40 20.83 21.24 951,693 -0.27(-1.24%)
Jun 09, 2016 21.55 21.71 21.34 21.50 1,072,665 -0.26(-1.18%)
Jun 08, 2016 21.07 21.85 21.07 21.76 1,052,617 +0.72(+3.42%)
Jun 07, 2016 20.67 21.11 20.66 21.04 673,330 +0.41(+2.01%)
Jun 06, 2016 20.48 20.69 20.43 20.63 548,200 +0.25(+1.21%)
Jun 03, 2016 20.54 20.70 20.21 20.38 401,246 -0.04(-0.19%)
Jun 02, 2016 20.37 20.50 20.06 20.42 558,065 -0.02(-0.10%)
Jun 01, 2016 20.24 20.44 19.95 20.44 385,605 +0.01(+0.05%)
May 31, 2016 20.50 20.68 20.19 20.43 492,159 -0.06(-0.29%)
May 27, 2016 20.58 20.49 20.49 20.49 546,896 -0.10(-0.48%)
May 26, 2016 20.67 20.95 20.38 20.59 799,928 -0.04(-0.19%)
May 25, 2016 19.63 20.86 19.55 20.63 952,424 +1.11(+5.70%)
May 24, 2016 19.57 19.80 19.44 19.51 689,558 +0.06(+0.30%)
May 23, 2016 19.30 19.65 19.09 19.45 350,515 +0.05(+0.25%)
May 20, 2016 19.55 19.79 19.20 19.40 589,053 +0.01(+0.05%)
May 19, 2016 19.71 20.12 18.82 19.39 621,958 -0.62(-3.10%)
May 18, 2016 19.60 20.30 19.29 20.02 793,645 -0.08(-0.39%)
May 17, 2016 20.51 20.70 19.92 20.09 586,745 -0.44(-2.16%)
May 16, 2016 20.28 20.68 20.14 20.54 212,153 +0.35(+1.76%)
May 13, 2016 20.44 20.65 20.09 20.18 163,739 -0.31(-1.49%)
May 12, 2016 20.70 20.82 20.28 20.49 278,586 -0.08(-0.38%)
May 11, 2016 20.72 20.96 20.53 20.57 207,825 -0.11(-0.52%)
May 10, 2016 20.32 20.77 20.24 20.68 362,089 +0.43(+2.14%)
May 09, 2016 20.35 20.54 20.05 20.24 306,032 -0.27(-1.30%)
May 06, 2016 20.28 20.53 20.22 20.51 184,312 +0.18(+0.87%)
May 05, 2016 20.58 20.74 20.24 20.33 284,031 -0.17(-0.82%)
May 04, 2016 20.90 21.11 20.44 20.50 256,579 -0.51(-2.44%)
May 03, 2016 21.47 21.47 20.88 21.01 280,305 -0.64(-2.96%)
May 02, 2016 21.51 21.76 21.25 21.65 283,575 +0.18(+0.83%)
Apr 29, 2016 21.75 21.82 21.34 21.47 584,211 -0.32(-1.45%)
Apr 28, 2016 22.19 22.63 21.78 21.79 617,510 -0.51(-2.30%)
Apr 27, 2016 22.14 22.39 21.74 22.30 591,135 +0.28(+1.25%)
Apr 26, 2016 21.73 22.04 21.59 22.02 564,622 +0.50(+2.33%)
Apr 25, 2016 22.16 22.23 21.45 21.52 318,442 -0.67(-3.02%)
Apr 22, 2016 21.65 22.24 21.65 22.19 521,096 +0.52(+2.41%)
Apr 21, 2016 21.44 21.73 21.38 21.67 312,280 +0.21(+0.96%)
Apr 20, 2016 21.17 21.65 21.13 21.46 585,641 +0.24(+1.11%)
Apr 19, 2016 21.08 21.52 20.99 21.23 432,356 +0.23(+1.08%)
Apr 18, 2016 20.82 21.17 20.73 21.00 230,752 +0.15(+0.71%)
Apr 15, 2016 20.86 21.01 20.69 20.85 365,738 -0.13(-0.61%)
Apr 14, 2016 20.76 21.17 20.69 20.98 414,418 +0.22(+1.04%)
Apr 13, 2016 20.25 20.77 20.01 20.76 439,024 +0.67(+3.33%)
Apr 12, 2016 19.84 20.27 19.79 20.09 195,093 +0.26(+1.29%)
Apr 11, 2016 19.69 20.05 19.69 19.84 141,048 +0.29(+1.46%)
Apr 08, 2016 19.44 19.78 19.31 19.55 292,400 +0.34(+1.79%)
Apr 07, 2016 19.31 19.50 19.11 19.21 272,908 -0.31(-1.56%)
Apr 06, 2016 19.63 19.70 19.15 19.51 153,975 -0.09(-0.45%)
Apr 05, 2016 19.74 19.84 19.56 19.60 266,226 -0.25(-1.24%)
Apr 04, 2016 20.39 20.39 19.83 19.85 297,072 -0.54(-2.66%)
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.