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, 2020 29.43 29.43 28.73 28.75 706,660 -0.71(-2.43%)
Aug 28, 2020 29.78 29.78 29.30 29.46 650,558 -0.11(-0.37%)
Aug 27, 2020 30.18 30.37 29.55 29.57 648,970 -0.33(-1.10%)
Aug 26, 2020 29.32 30.04 29.28 29.90 825,088 +0.55(+1.86%)
Aug 25, 2020 29.37 29.70 29.17 29.35 776,067 +0.21(+0.72%)
Aug 24, 2020 29.06 29.50 28.84 29.15 422,118 +0.37(+1.28%)
Aug 21, 2020 28.75 29.03 28.66 28.78 842,663 -0.18(-0.62%)
Aug 20, 2020 28.51 29.18 28.47 28.96 714,340 +0.01(+0.03%)
Aug 19, 2020 29.18 29.46 28.93 28.95 357,743 -0.17(-0.58%)
Aug 18, 2020 29.40 29.98 29.08 29.12 548,259 -0.45(-1.51%)
Aug 17, 2020 30.51 30.77 29.42 29.56 584,204 -1.07(-3.49%)
Aug 14, 2020 30.17 30.72 30.13 30.63 696,070 +0.31(+1.01%)
Aug 13, 2020 30.66 31.06 30.20 30.32 442,788 -0.58(-1.89%)
Aug 12, 2020 31.35 31.41 30.87 30.91 394,663 -0.10(-0.32%)
Aug 11, 2020 31.68 32.23 30.88 31.01 631,417 -0.38(-1.20%)
Aug 10, 2020 30.47 31.61 30.40 31.38 1,094,258 +0.94(+3.09%)
Aug 07, 2020 29.61 30.48 29.46 30.44 452,228 +0.73(+2.47%)
Aug 06, 2020 29.27 29.90 29.27 29.71 514,964 +0.31(+1.04%)
Aug 05, 2020 28.78 29.48 28.54 29.40 857,791 +1.02(+3.59%)
Aug 04, 2020 28.86 29.19 28.36 28.38 707,303 -0.70(-2.42%)
Aug 03, 2020 28.75 29.32 28.63 29.09 634,836 +0.41(+1.42%)
Jul 31, 2020 29.04 29.24 28.03 28.68 696,979 -0.61(-2.10%)
Jul 30, 2020 29.46 29.52 28.96 29.29 1,024,969 -0.62(-2.08%)
Jul 29, 2020 30.69 31.26 29.07 29.92 1,558,174 +0.19(+0.63%)
Jul 28, 2020 30.06 30.33 29.66 29.73 687,543 -0.57(-1.89%)
Jul 27, 2020 29.55 30.33 29.53 30.30 593,299 +0.55(+1.86%)
Jul 24, 2020 29.96 30.29 29.61 29.75 404,349 -0.22(-0.73%)
Jul 23, 2020 29.63 30.35 29.52 29.97 752,893 +0.26(+0.87%)
Jul 22, 2020 29.20 29.74 29.09 29.71 610,589 +0.42(+1.42%)
Jul 21, 2020 29.16 29.71 29.16 29.29 629,704 +0.37(+1.27%)
Jul 20, 2020 29.15 29.43 28.76 28.93 514,309 -0.48(-1.62%)
Jul 17, 2020 29.50 29.77 29.26 29.40 538,795 +0.07(+0.24%)
Jul 16, 2020 29.69 29.98 29.09 29.33 683,796 -0.36(-1.20%)
Jul 15, 2020 30.10 30.22 29.67 29.69 985,066 +0.53(+1.83%)
Jul 14, 2020 28.50 29.23 28.02 29.16 974,618 +0.97(+3.44%)
Jul 13, 2020 28.28 28.85 27.93 28.18 926,535 +0.28(+0.99%)
Jul 10, 2020 27.50 28.04 27.17 27.91 822,335 +0.49(+1.77%)
Jul 09, 2020 27.90 28.01 27.13 27.42 428,834 -0.64(-2.29%)
Jul 08, 2020 27.96 28.20 27.34 28.07 754,660 +0.03(+0.11%)
Jul 07, 2020 28.60 28.91 28.01 28.04 482,740 -0.83(-2.88%)
Jul 06, 2020 29.36 29.39 28.74 28.87 644,223 +0.24(+0.83%)
Jul 02, 2020 28.62 29.03 28.31 28.63 691,424 +0.59(+2.12%)
Jul 01, 2020 29.02 29.12 28.03 28.04 523,336 -0.82(-2.85%)
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%)
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.