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, 2020 28.30 29.13 28.11 28.86 1,316,000 +0.30(+1.04%)
Jun 29, 2020 27.99 28.73 27.80 28.56 853,375 +1.16(+4.23%)
Jun 26, 2020 27.58 27.99 27.39 27.40 1,212,442 -0.39(-1.39%)
Jun 25, 2020 27.31 27.87 26.87 27.79 1,153,810 +0.43(+1.56%)
Jun 24, 2020 28.18 28.43 27.27 27.36 695,824 -1.29(-4.49%)
Jun 23, 2020 29.71 29.74 28.63 28.65 968,452 -0.48(-1.63%)
Jun 22, 2020 28.58 29.18 28.26 29.13 854,548 +0.21(+0.72%)
Jun 19, 2020 29.80 30.01 28.86 28.92 1,346,484 -0.43(-1.45%)
Jun 18, 2020 28.79 29.59 28.76 29.34 957,941 +0.15(+0.51%)
Jun 17, 2020 29.78 30.03 29.15 29.19 1,005,315 -0.57(-1.93%)
Jun 16, 2020 30.17 30.54 29.22 29.77 941,402 +1.06(+3.69%)
Jun 15, 2020 27.21 29.08 27.17 28.71 934,053 +0.31(+1.08%)
Jun 12, 2020 28.82 28.88 27.42 28.40 907,993 +0.92(+3.35%)
Jun 11, 2020 28.64 28.75 27.15 27.48 1,097,571 -2.47(-8.23%)
Jun 10, 2020 30.81 30.89 29.90 29.95 473,626 -1.08(-3.48%)
Jun 09, 2020 30.64 31.43 30.37 31.03 721,269 -0.18(-0.57%)
Jun 08, 2020 32.17 32.17 31.11 31.20 946,326 -0.40(-1.25%)
Jun 05, 2020 32.33 33.25 31.47 31.60 1,080,621 +0.12(+0.38%)
Jun 04, 2020 30.86 31.59 30.86 31.48 619,137 +0.25(+0.79%)
Jun 03, 2020 31.40 32.12 31.20 31.23 707,611 +0.67(+2.20%)
Jun 02, 2020 30.50 30.69 30.10 30.56 654,751 +0.50(+1.65%)
Jun 01, 2020 29.97 30.51 29.66 30.07 629,929 +0.27(+0.90%)
May 29, 2020 29.43 29.93 29.23 29.80 921,528 -0.07(-0.23%)
May 28, 2020 31.31 31.31 29.81 29.87 884,878 -1.01(-3.27%)
May 27, 2020 29.58 31.02 29.20 30.88 1,248,211 +1.59(+5.44%)
May 26, 2020 28.55 29.61 28.44 29.28 970,688 +1.26(+4.49%)
May 22, 2020 27.96 28.16 27.41 28.03 431,521 +0.32(+1.14%)
May 21, 2020 27.43 27.92 27.40 27.71 408,797 +0.14(+0.50%)
May 20, 2020 27.73 28.04 27.47 27.57 741,768 +0.53(+1.98%)
May 19, 2020 28.39 28.47 26.99 27.04 980,698 -1.79(-6.22%)
May 18, 2020 27.64 29.13 27.50 28.83 845,915 +2.59(+9.86%)
May 15, 2020 25.68 26.59 25.54 26.24 568,231 +0.45(+1.76%)
May 14, 2020 24.29 25.81 23.66 25.79 1,125,370 +0.85(+3.40%)
May 13, 2020 24.56 25.29 23.69 24.94 1,670,284 -0.18(-0.71%)
May 12, 2020 26.85 26.94 24.77 25.12 1,130,387 -1.64(-6.13%)
May 11, 2020 26.83 27.38 26.28 26.76 1,602,207 -0.68(-2.48%)
May 08, 2020 27.10 27.49 26.77 27.44 635,386 +1.06(+4.00%)
May 07, 2020 26.43 26.72 26.21 26.38 863,020 +0.56(+2.18%)
May 06, 2020 26.01 26.03 25.21 25.82 732,787 -0.11(-0.42%)
May 05, 2020 25.78 26.56 25.75 25.93 742,969 +0.73(+2.90%)
May 04, 2020 24.97 25.26 24.45 25.20 721,545 -0.30(-1.16%)
May 01, 2020 26.17 26.42 25.21 25.49 531,868 -1.43(-5.32%)
Apr 30, 2020 27.37 27.85 26.86 26.92 651,506 -1.31(-4.65%)
Apr 29, 2020 27.47 28.53 27.22 28.24 974,426 +1.79(+6.76%)
Apr 28, 2020 26.87 27.35 26.39 26.45 539,867 +0.48(+1.86%)
Apr 27, 2020 24.90 26.28 24.74 25.97 559,840 +1.43(+5.84%)
Apr 24, 2020 24.35 24.69 23.74 24.53 525,589 +0.40(+1.68%)
Apr 23, 2020 23.38 24.49 23.25 24.13 749,004 +0.79(+3.38%)
Apr 22, 2020 23.98 24.08 23.18 23.34 587,313 +0.08(+0.34%)
Apr 21, 2020 23.51 23.96 23.12 23.26 586,902 -1.10(-4.50%)
Apr 20, 2020 24.61 25.05 24.12 24.36 563,670 -1.07(-4.19%)
Apr 17, 2020 24.98 25.56 24.68 25.42 3,319,547 +1.37(+5.71%)
Apr 16, 2020 23.75 24.11 22.99 24.05 772,408 +0.22(+0.91%)
Apr 15, 2020 24.57 24.57 23.61 23.83 908,229 -1.66(-6.51%)
Apr 14, 2020 26.22 26.22 24.86 25.49 907,827 +0.09(+0.35%)
Apr 13, 2020 25.26 25.54 24.63 25.40 1,217,149 +0.08(+0.31%)
Apr 09, 2020 24.46 25.45 24.22 25.32 1,295,183 +1.43(+5.99%)
Apr 08, 2020 22.88 24.15 22.45 23.89 687,090 +1.40(+6.23%)
Apr 07, 2020 22.78 23.63 22.15 22.49 793,073 +0.56(+2.57%)
Apr 06, 2020 20.15 22.14 20.07 21.93 1,794,417 +2.83(+14.84%)
Apr 03, 2020 20.22 20.58 19.05 19.09 1,640,376 -1.21(-5.98%)
Apr 02, 2020 19.65 21.00 19.48 20.31 1,533,614 +0.33(+1.63%)
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.