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, 2019 29.47 30.14 28.59 28.85 1,101,157 -0.20(-0.68%)
Jul 30, 2019 28.20 29.05 27.70 29.05 883,312 +0.53(+1.87%)
Jul 29, 2019 28.77 28.88 28.46 28.52 538,090 -0.33(-1.13%)
Jul 26, 2019 28.73 29.00 28.44 28.84 658,163 +0.11(+0.38%)
Jul 25, 2019 29.44 29.47 28.62 28.73 569,848 -0.58(-1.98%)
Jul 24, 2019 28.53 29.34 28.53 29.31 577,380 +0.56(+1.95%)
Jul 23, 2019 28.11 28.78 28.01 28.75 658,001 +0.84(+3.00%)
Jul 22, 2019 27.92 28.00 27.70 27.92 403,036 +0.10(+0.35%)
Jul 19, 2019 27.60 28.07 27.60 27.82 484,358 +0.24(+0.86%)
Jul 18, 2019 27.75 27.91 27.50 27.58 287,489 -0.18(-0.64%)
Jul 17, 2019 28.44 28.53 27.75 27.76 511,281 -0.80(-2.79%)
Jul 16, 2019 28.18 28.69 28.05 28.56 327,000 +0.29(+1.01%)
Jul 15, 2019 28.54 28.74 28.06 28.27 677,671 -0.11(-0.38%)
Jul 12, 2019 27.48 28.51 27.27 28.38 636,844 +0.27(+0.95%)
Jul 11, 2019 28.29 28.51 27.87 28.11 307,067 -0.08(-0.28%)
Jul 10, 2019 28.77 28.84 28.13 28.19 368,965 -0.34(-1.21%)
Jul 09, 2019 28.57 28.71 28.29 28.54 457,631 -0.26(-0.89%)
Jul 08, 2019 29.19 29.25 28.78 28.79 517,116 -0.61(-2.08%)
Jul 05, 2019 29.30 29.47 28.95 29.40 228,423 -0.12(-0.40%)
Jul 03, 2019 29.66 29.71 29.30 29.52 309,437 -0.14(-0.46%)
Jul 02, 2019 29.67 29.70 29.30 29.66 714,891 -0.02(-0.07%)
Jul 01, 2019 29.89 29.99 29.28 29.68 729,490 -0.09(-0.30%)
Jun 28, 2019 28.96 29.78 28.94 29.77 1,540,080 +0.81(+2.79%)
Jun 27, 2019 28.46 28.97 28.29 28.96 464,387 +0.58(+2.05%)
Jun 26, 2019 28.34 28.68 28.08 28.38 284,289 +0.03(+0.10%)
Jun 25, 2019 28.53 28.67 28.24 28.35 361,756 -0.13(-0.45%)
Jun 24, 2019 28.79 29.00 28.46 28.48 375,990 -0.33(-1.13%)
Jun 21, 2019 28.77 29.00 28.58 28.80 630,854 -0.16(-0.54%)
Jun 20, 2019 29.25 29.25 28.71 28.96 641,519 +0.24(+0.82%)
Jun 19, 2019 28.59 28.74 28.23 28.72 507,208 +0.08(+0.28%)
Jun 18, 2019 28.22 28.78 28.22 28.64 531,620 +0.69(+2.47%)
Jun 17, 2019 28.19 28.19 27.83 27.95 333,963 -0.17(-0.60%)
Jun 14, 2019 28.18 28.27 27.62 28.12 318,472 -0.19(-0.66%)
Jun 13, 2019 28.36 28.36 27.88 28.31 303,114 +0.18(+0.63%)
Jun 12, 2019 28.05 28.17 27.67 28.13 416,625 -0.07(-0.24%)
Jun 11, 2019 28.57 28.75 27.96 28.20 501,004 -0.08(-0.28%)
Jun 10, 2019 27.66 28.32 27.66 28.28 726,935 +0.59(+2.13%)
Jun 07, 2019 27.84 28.23 27.54 27.69 757,756 -0.01(-0.04%)
Jun 06, 2019 27.67 27.84 27.33 27.70 617,311 +0.00(+0.00%)
Jun 05, 2019 27.43 27.92 26.91 27.70 645,978 +0.16(+0.57%)
Jun 04, 2019 26.71 27.59 26.54 27.54 986,021 +1.25(+4.76%)
Jun 03, 2019 25.91 26.54 25.91 26.29 547,199 +0.37(+1.44%)
May 31, 2019 26.57 26.73 25.91 25.92 782,426 -1.25(-4.60%)
May 30, 2019 26.78 27.23 26.65 27.17 1,174,508 +0.53(+2.00%)
May 29, 2019 25.76 26.70 25.64 26.63 839,464 +0.65(+2.50%)
May 28, 2019 26.42 26.79 25.96 25.98 427,215 -0.34(-1.27%)
May 24, 2019 26.44 26.58 26.14 26.32 363,649 +0.08(+0.30%)
May 23, 2019 26.52 26.62 26.02 26.24 490,634 -0.71(-2.63%)
May 22, 2019 26.98 27.16 26.81 26.95 388,963 -0.29(-1.05%)
May 21, 2019 27.01 27.36 26.96 27.24 609,267 +0.40(+1.50%)
May 20, 2019 26.92 27.06 26.76 26.83 507,474 -0.38(-1.41%)
May 17, 2019 27.50 27.62 27.18 27.22 416,441 -0.63(-2.26%)
May 16, 2019 27.59 28.13 27.54 27.85 454,342 +0.38(+1.40%)
May 15, 2019 27.05 27.56 26.74 27.46 324,244 +0.11(+0.40%)
May 14, 2019 27.16 27.43 26.53 27.35 580,425 +0.27(+0.98%)
May 13, 2019 27.44 27.84 27.06 27.09 1,155,903 -1.14(-4.05%)
May 10, 2019 28.21 28.31 27.79 28.23 737,147 -0.13(-0.45%)
May 09, 2019 28.28 28.66 27.36 28.36 1,217,157 +0.94(+3.41%)
May 08, 2019 27.69 27.94 27.36 27.42 816,232 -0.27(-0.96%)
May 07, 2019 27.85 27.92 27.33 27.69 897,635 -0.65(-2.29%)
May 06, 2019 27.99 28.46 27.86 28.34 837,505 -0.28(-0.96%)
May 03, 2019 28.45 28.82 28.28 28.61 439,791 +0.42(+1.50%)
May 02, 2019 27.89 28.21 27.69 28.19 591,624 +0.12(+0.42%)
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.