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 (%)
Jul 31, 2012 18.84 19.45 18.83 19.11 155,206 +0.23(+1.20%)
Jul 30, 2012 19.39 19.40 18.80 18.88 74,345 -0.49(-2.54%)
Jul 27, 2012 18.83 19.46 18.72 19.38 254,405 +0.63(+3.36%)
Jul 26, 2012 19.22 19.22 18.73 18.74 238,664 -0.22(-1.14%)
Jul 25, 2012 18.73 19.46 18.69 18.96 561,379 +0.25(+1.32%)
Jul 24, 2012 18.52 18.77 18.22 18.72 297,760 -0.05(-0.26%)
Jul 23, 2012 18.76 18.99 18.61 18.76 183,141 -0.27(-1.40%)
Jul 20, 2012 19.48 19.48 18.85 19.03 59,949 -0.59(-3.01%)
Jul 19, 2012 19.70 20.02 18.74 19.62 203,500 -0.19(-0.94%)
Jul 18, 2012 19.62 19.90 19.61 19.81 71,733 +0.09(+0.45%)
Jul 17, 2012 19.39 19.88 19.09 19.72 110,811 +0.36(+1.88%)
Jul 16, 2012 19.04 19.83 18.88 19.36 231,753 +0.20(+1.03%)
Jul 13, 2012 19.06 19.21 18.92 19.16 296,434 +0.18(+0.93%)
Jul 12, 2012 18.87 19.27 18.86 18.98 368,044 -0.04(-0.21%)
Jul 11, 2012 19.27 19.29 18.81 19.02 375,986 -0.25(-1.28%)
Jul 10, 2012 19.77 19.89 19.18 19.27 81,657 -0.34(-1.76%)
Jul 09, 2012 20.13 20.13 19.35 19.61 102,511 -0.54(-2.69%)
Jul 06, 2012 20.58 20.86 20.10 20.15 136,697 -0.68(-3.26%)
Jul 05, 2012 20.42 21.26 20.42 20.83 95,925 +0.32(+1.58%)
Jul 03, 2012 20.00 20.58 20.00 20.51 56,768 +0.47(+2.36%)
Jul 02, 2012 19.70 20.08 19.48 20.04 200,564 +0.30(+1.50%)
Jun 29, 2012 19.30 19.74 19.07 19.74 208,379 +0.79(+4.16%)
Jun 28, 2012 19.26 19.28 18.85 18.95 200,173 -0.47(-2.43%)
Jun 27, 2012 19.48 19.87 19.16 19.42 137,216 +0.00(+0.00%)
Jun 26, 2012 18.88 19.78 18.81 19.42 206,746 +0.55(+2.92%)
Jun 25, 2012 18.92 19.27 18.73 18.87 400,854 -0.68(-3.48%)
Jun 22, 2012 19.77 20.14 19.21 19.55 3,672,996 -0.24(-1.19%)
Jun 21, 2012 19.74 19.80 19.38 19.79 424,619 +0.09(+0.45%)
Jun 20, 2012 19.73 19.99 19.18 19.70 116,381 +0.02(+0.10%)
Jun 19, 2012 20.15 20.68 19.36 19.68 380,191 -0.43(-2.15%)
Jun 18, 2012 19.11 20.43 19.06 20.11 224,913 +0.91(+4.72%)
Jun 15, 2012 19.25 19.39 18.95 19.21 475,953 -0.13(-0.66%)
Jun 14, 2012 19.14 19.47 19.10 19.34 216,366 +0.19(+0.98%)
Jun 13, 2012 19.61 19.61 18.90 19.15 128,234 -0.50(-2.56%)
Jun 12, 2012 19.71 19.99 19.53 19.65 212,925 +0.03(+0.15%)
Jun 11, 2012 20.38 20.60 19.56 19.62 352,086 -0.38(-1.92%)
Jun 08, 2012 19.63 21.02 19.51 20.01 547,757 +0.31(+1.55%)
Jun 07, 2012 19.62 19.70 19.10 19.70 145,015 +0.33(+1.68%)
Jun 06, 2012 18.92 19.54 18.92 19.38 69,462 +0.56(+2.98%)
Jun 05, 2012 18.82 18.98 18.79 18.81 244,626 -0.10(-0.52%)
Jun 04, 2012 18.78 18.98 18.73 18.91 364,364 +0.19(+1.00%)
Jun 01, 2012 19.17 19.25 18.64 18.73 577,830 -0.78(-3.99%)
May 31, 2012 20.08 20.32 19.22 19.50 333,009 -0.59(-2.94%)
May 30, 2012 20.07 20.43 19.91 20.09 249,538 -0.14(-0.68%)
May 29, 2012 20.39 20.69 20.14 20.23 263,790 -0.07(-0.34%)
May 25, 2012 19.58 20.66 19.47 20.30 293,674 +0.76(+3.88%)
May 24, 2012 19.41 19.54 19.20 19.54 121,452 +0.11(+0.56%)
May 23, 2012 19.36 19.43 19.04 19.43 254,674 -0.06(-0.30%)
May 22, 2012 19.42 19.59 19.35 19.49 290,036 +0.10(+0.51%)
May 21, 2012 19.06 19.68 19.01 19.39 365,891 +0.33(+1.76%)
May 18, 2012 19.64 19.64 18.72 19.06 746,615 -0.58(-2.96%)
May 17, 2012 19.70 19.82 19.41 19.64 442,315 -0.04(-0.20%)
May 16, 2012 20.22 20.24 19.40 19.68 464,465 -0.33(-1.62%)
May 15, 2012 21.19 21.23 19.95 20.01 320,780 -1.18(-5.58%)
May 14, 2012 21.45 21.47 21.05 21.19 334,490 -0.51(-2.36%)
May 11, 2012 21.24 21.73 21.18 21.70 404,845 +0.29(+1.33%)
May 10, 2012 21.29 21.62 21.11 21.41 531,082 +0.28(+1.30%)
May 09, 2012 21.14 21.41 20.88 21.14 559,490 -0.25(-1.15%)
May 08, 2012 21.47 21.69 21.19 21.38 319,927 -0.31(-1.41%)
May 07, 2012 21.23 21.81 21.19 21.69 322,674 +0.38(+1.80%)
May 04, 2012 21.25 21.47 21.23 21.31 78,165 -0.17(-0.78%)
May 03, 2012 21.64 21.77 21.23 21.47 93,481 -0.23(-1.04%)
May 02, 2012 21.56 22.12 21.56 21.70 194,834 +0.03(+0.14%)
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.