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 (%)
Aug 31, 2016 22.03 22.16 21.60 21.78 382,024 -0.32(-1.43%)
Aug 30, 2016 21.72 22.13 21.72 22.09 734,793 +0.44(+2.05%)
Aug 29, 2016 21.61 21.85 21.60 21.65 296,163 +0.09(+0.41%)
Aug 26, 2016 21.64 21.84 21.41 21.56 208,172 +0.02(+0.09%)
Aug 25, 2016 21.46 21.71 21.46 21.54 253,796 -0.07(-0.32%)
Aug 24, 2016 21.90 21.92 21.51 21.61 408,804 -0.32(-1.44%)
Aug 23, 2016 21.56 22.02 21.55 21.93 604,121 +0.44(+2.06%)
Aug 22, 2016 21.27 21.49 21.11 21.48 288,656 +0.07(+0.32%)
Aug 19, 2016 21.10 21.51 20.90 21.41 410,330 +0.24(+1.12%)
Aug 18, 2016 20.89 21.18 20.88 21.18 476,919 +0.30(+1.42%)
Aug 17, 2016 20.93 21.00 20.51 20.88 501,996 -0.03(-0.14%)
Aug 16, 2016 20.98 21.14 20.89 20.91 714,311 -0.09(-0.42%)
Aug 15, 2016 20.88 21.02 20.85 21.00 722,253 +0.17(+0.80%)
Aug 12, 2016 20.99 20.99 20.62 20.83 487,604 -0.19(-0.89%)
Aug 11, 2016 20.93 21.13 20.91 21.02 301,141 +0.11(+0.52%)
Aug 10, 2016 20.83 20.95 20.75 20.91 338,048 +0.16(+0.76%)
Aug 09, 2016 20.93 21.01 20.69 20.75 251,854 -0.18(-0.85%)
Aug 08, 2016 20.99 21.06 20.77 20.93 357,708 +0.00(+0.00%)
Aug 05, 2016 20.93 21.07 20.86 20.93 494,390 +0.18(+0.85%)
Aug 04, 2016 20.52 20.94 20.49 20.75 396,850 +0.20(+0.96%)
Aug 03, 2016 20.43 20.69 20.08 20.56 643,060 +0.09(+0.43%)
Aug 02, 2016 21.33 21.59 20.45 20.47 1,327,639 -0.26(-1.24%)
Aug 01, 2016 20.91 21.08 20.66 20.72 741,392 -0.25(-1.17%)
Jul 29, 2016 21.04 21.17 20.68 20.97 1,045,195 -0.10(-0.47%)
Jul 28, 2016 21.20 21.20 20.97 21.07 390,353 -0.13(-0.60%)
Jul 27, 2016 21.33 21.34 21.03 21.20 469,592 -0.03(-0.14%)
Jul 26, 2016 20.86 21.23 20.84 21.23 672,739 +0.40(+1.94%)
Jul 25, 2016 20.73 20.83 20.69 20.82 317,785 -0.07(-0.33%)
Jul 22, 2016 20.82 20.94 20.64 20.89 253,028 +0.00(+0.00%)
Jul 21, 2016 20.95 21.20 20.70 20.89 643,080 -0.03(-0.14%)
Jul 20, 2016 20.82 20.96 20.59 20.92 320,556 +0.13(+0.62%)
Jul 19, 2016 20.85 20.92 20.63 20.79 317,422 -0.20(-0.94%)
Jul 18, 2016 21.10 21.22 20.87 20.99 864,075 -0.01(-0.05%)
Jul 15, 2016 20.93 21.02 20.65 21.00 708,234 +0.24(+1.14%)
Jul 14, 2016 20.85 20.98 20.67 20.76 550,279 +0.19(+0.91%)
Jul 13, 2016 20.70 20.70 20.34 20.58 963,591 +0.05(+0.24%)
Jul 12, 2016 20.73 20.73 20.47 20.53 485,753 +0.21(+1.02%)
Jul 11, 2016 20.09 20.50 20.09 20.32 366,163 +0.38(+1.93%)
Jul 08, 2016 19.60 20.05 19.27 19.94 477,049 +0.67(+3.48%)
Jul 07, 2016 19.35 19.68 19.11 19.27 364,508 +0.06(+0.31%)
Jul 06, 2016 18.91 19.25 18.69 19.21 468,561 +0.18(+0.93%)
Jul 05, 2016 19.16 19.36 18.85 19.03 444,323 -0.38(-1.98%)
Jul 01, 2016 19.25 19.41 19.41 19.41 462,734 +0.08(+0.41%)
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%)
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.