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, 2013 18.10 18.80 17.81 18.69 378,424 +0.66(+3.66%)
Jul 30, 2013 18.13 18.40 17.77 18.03 229,327 +0.01(+0.05%)
Jul 29, 2013 17.79 18.07 17.78 18.02 113,125 +0.24(+1.33%)
Jul 26, 2013 18.32 18.39 17.56 17.78 178,591 -0.65(-3.53%)
Jul 25, 2013 18.39 18.49 18.28 18.43 118,605 +0.04(+0.21%)
Jul 24, 2013 18.65 18.65 18.17 18.39 86,938 -0.13(-0.69%)
Jul 23, 2013 18.53 18.71 18.52 18.52 112,258 +0.01(+0.05%)
Jul 22, 2013 18.62 18.65 18.43 18.51 226,314 +0.00(+0.00%)
Jul 19, 2013 18.53 18.54 18.26 18.51 164,303 -0.10(-0.53%)
Jul 18, 2013 18.67 18.87 18.50 18.61 104,172 -0.04(-0.21%)
Jul 17, 2013 18.78 18.87 18.62 18.65 110,844 -0.09(-0.47%)
Jul 16, 2013 18.51 18.90 18.43 18.73 337,915 +0.21(+1.12%)
Jul 15, 2013 18.67 18.79 18.52 18.53 111,953 -0.18(-0.95%)
Jul 12, 2013 18.47 18.71 18.40 18.71 173,706 +0.20(+1.06%)
Jul 11, 2013 18.25 18.58 18.24 18.51 172,833 +0.41(+2.29%)
Jul 10, 2013 17.65 18.18 17.42 18.09 231,841 +0.39(+2.23%)
Jul 09, 2013 17.69 18.03 17.55 17.70 141,347 +0.06(+0.34%)
Jul 08, 2013 17.89 17.96 17.47 17.64 199,323 -0.17(-0.94%)
Jul 05, 2013 17.28 17.84 17.24 17.81 249,776 +0.73(+4.27%)
Jul 03, 2013 17.14 17.14 16.85 17.08 62,359 -0.27(-1.53%)
Jul 02, 2013 17.37 17.48 17.03 17.35 227,331 -0.04(-0.23%)
Jul 01, 2013 16.91 17.54 16.79 17.39 243,318 +0.79(+4.75%)
Jun 28, 2013 17.11 17.23 16.58 16.60 1,082,717 -0.24(-1.40%)
Jun 26, 2013 16.82 16.90 16.54 16.83 336,216 +0.11(+0.65%)
Jun 25, 2013 16.52 16.92 16.40 16.73 388,192 +0.32(+1.92%)
Jun 24, 2013 16.65 16.68 16.32 16.41 445,969 -0.45(-2.69%)
Jun 21, 2013 16.42 17.58 16.14 16.86 3,058,040 +0.94(+5.87%)
Jun 20, 2013 15.98 16.11 15.64 15.93 822,235 -0.23(-1.40%)
Jun 19, 2013 16.44 16.44 16.06 16.15 499,428 -0.34(-2.09%)
Jun 18, 2013 16.45 16.58 16.27 16.50 471,444 +0.13(+0.78%)
Jun 17, 2013 17.18 17.37 16.21 16.37 911,713 -1.28(-7.25%)
Jun 14, 2013 17.94 17.98 17.63 17.65 114,655 -0.28(-1.54%)
Jun 13, 2013 18.47 18.47 17.77 17.93 241,601 -0.60(-3.24%)
Jun 12, 2013 18.65 18.72 18.46 18.53 104,026 -0.04(-0.21%)
Jun 11, 2013 18.89 18.90 18.54 18.57 91,424 -0.50(-2.63%)
Jun 10, 2013 19.39 19.48 18.80 19.07 103,318 -0.25(-1.27%)
Jun 07, 2013 19.01 19.39 18.80 19.32 120,479 +0.42(+2.24%)
Jun 06, 2013 18.71 18.95 18.55 18.89 140,250 +0.16(+0.84%)
Jun 05, 2013 19.14 19.43 18.70 18.73 187,807 -0.45(-2.36%)
Jun 04, 2013 18.82 19.33 18.67 19.19 136,503 +0.33(+1.78%)
Jun 03, 2013 19.64 19.64 18.61 18.85 362,418 -0.79(-4.01%)
May 31, 2013 19.39 20.00 19.35 19.64 124,585 +0.14(+0.71%)
May 30, 2013 19.24 19.50 19.15 19.50 69,591 +0.33(+1.70%)
May 29, 2013 19.23 19.50 19.14 19.18 70,897 -0.12(-0.61%)
May 28, 2013 18.85 19.59 18.69 19.30 496,598 +0.54(+2.89%)
May 24, 2013 18.64 18.75 18.52 18.75 210,333 +0.04(+0.21%)
May 23, 2013 18.41 18.76 18.35 18.72 98,961 +0.20(+1.06%)
May 22, 2013 18.73 19.28 18.41 18.52 463,892 -0.23(-1.21%)
May 21, 2013 17.52 18.83 17.52 18.74 716,370 +1.18(+6.73%)
May 20, 2013 17.67 17.78 17.55 17.56 638,735 -0.18(-1.00%)
May 17, 2013 17.73 17.79 17.66 17.74 173,952 +0.02(+0.11%)
May 16, 2013 17.87 17.93 17.63 17.72 198,570 -0.15(-0.83%)
May 15, 2013 17.12 17.89 16.98 17.87 890,459 +0.83(+4.86%)
May 13, 2013 17.20 17.28 16.95 17.04 309,933 -0.15(-0.86%)
May 10, 2013 16.92 17.35 16.90 17.19 601,329 +0.33(+1.99%)
May 09, 2013 16.84 17.05 16.80 16.85 382,593 +0.02(+0.12%)
May 08, 2013 16.94 17.14 16.77 16.83 589,225 -0.10(-0.58%)
May 07, 2013 17.08 17.18 16.88 16.93 254,676 -0.13(-0.75%)
May 06, 2013 17.08 17.26 16.94 17.06 133,298 +0.02(+0.12%)
May 03, 2013 17.20 17.27 17.01 17.04 156,115 -0.04(-0.23%)
May 02, 2013 17.18 17.43 16.99 17.08 199,215 -0.34(-1.98%)
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.