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 (%)
Sep 30, 2014 28.03 28.07 27.59 28.02 809,912 +0.02(+0.07%)
Sep 29, 2014 27.60 28.02 27.60 28.00 436,731 +0.09(+0.32%)
Sep 26, 2014 27.84 27.93 27.37 27.92 746,111 +0.10(+0.35%)
Sep 25, 2014 28.16 28.18 27.82 27.82 799,401 -0.48(-1.71%)
Sep 24, 2014 28.48 28.48 28.08 28.30 674,303 -0.12(-0.42%)
Sep 23, 2014 28.68 28.81 28.31 28.42 995,905 +0.03(+0.10%)
Sep 22, 2014 29.04 29.05 28.30 28.39 972,497 -0.87(-2.96%)
Sep 19, 2014 29.00 29.27 28.74 29.25 1,573,609 +0.33(+1.16%)
Sep 18, 2014 28.89 29.01 28.66 28.92 356,448 +0.09(+0.31%)
Sep 17, 2014 28.91 29.14 28.68 28.83 333,686 -0.07(-0.24%)
Sep 16, 2014 28.60 29.11 28.57 28.90 346,780 +0.19(+0.65%)
Sep 15, 2014 28.76 28.96 28.47 28.71 541,829 -0.11(-0.38%)
Sep 12, 2014 29.10 29.10 28.65 28.82 427,530 -0.25(-0.85%)
Sep 11, 2014 28.76 29.21 28.65 29.07 490,966 +0.12(+0.41%)
Sep 10, 2014 28.51 29.01 28.46 28.95 429,457 +0.37(+1.31%)
Sep 09, 2014 29.36 29.43 28.53 28.58 605,048 -0.79(-2.68%)
Sep 08, 2014 29.11 29.41 28.97 29.36 429,069 +0.32(+1.09%)
Sep 05, 2014 28.73 29.09 28.52 29.05 835,931 +0.20(+0.68%)
Sep 04, 2014 28.92 29.38 28.68 28.85 1,047,577 -0.02(-0.07%)
Sep 03, 2014 29.17 29.18 28.55 28.87 1,229,952 -0.06(-0.20%)
Sep 02, 2014 28.96 29.18 28.67 28.93 940,510 +0.16(+0.55%)
Aug 29, 2014 28.70 28.77 28.77 28.77 426,897 +0.08(+0.27%)
Aug 28, 2014 28.43 29.13 28.39 28.69 725,924 +0.17(+0.59%)
Aug 27, 2014 28.46 28.63 28.41 28.53 287,126 -0.08(-0.28%)
Aug 26, 2014 28.60 28.89 28.42 28.60 700,940 -0.03(-0.10%)
Aug 25, 2014 28.75 28.75 28.49 28.63 397,740 +0.10(+0.35%)
Aug 22, 2014 28.43 28.57 28.10 28.54 825,540 +0.02(+0.07%)
Aug 21, 2014 27.98 28.73 27.87 28.52 1,863,531 +0.59(+2.12%)
Aug 20, 2014 27.49 27.96 27.42 27.93 650,503 +0.28(+1.00%)
Aug 19, 2014 27.70 27.85 27.50 27.65 486,037 +0.06(+0.21%)
Aug 18, 2014 26.95 27.64 26.95 27.59 873,416 +0.80(+2.98%)
Aug 15, 2014 26.80 26.86 26.51 26.79 585,298 +0.23(+0.85%)
Aug 14, 2014 26.57 26.57 26.34 26.57 447,559 +0.04(+0.15%)
Aug 13, 2014 26.66 26.91 26.46 26.53 397,296 +0.00(+0.00%)
Aug 12, 2014 26.07 26.62 26.01 26.53 2,153,691 -0.40(-1.50%)
Aug 11, 2014 27.28 27.30 26.89 26.93 569,101 -0.12(-0.44%)
Aug 08, 2014 26.62 26.98 26.40 27.05 499,232 +0.46(+1.74%)
Aug 07, 2014 26.60 28.10 26.48 26.59 1,526,760 +0.51(+1.96%)
Aug 06, 2014 25.92 26.13 25.82 26.07 1,026,178 -0.10(-0.38%)
Aug 05, 2014 26.13 26.47 25.93 26.17 451,042 -0.12(-0.45%)
Aug 04, 2014 26.25 26.75 26.10 26.29 1,051,753 +0.20(+0.75%)
Aug 01, 2014 26.40 26.60 26.07 26.09 552,425 -0.41(-1.56%)
Jul 31, 2014 26.97 27.16 26.48 26.51 510,043 -0.96(-3.48%)
Jul 30, 2014 27.32 27.48 27.22 27.46 395,186 +0.33(+1.20%)
Jul 29, 2014 27.38 27.42 26.98 27.14 417,284 -0.26(-0.93%)
Jul 28, 2014 27.92 28.03 27.15 27.39 658,419 -0.60(-2.15%)
Jul 25, 2014 28.01 28.28 27.83 27.99 398,579 -0.33(-1.18%)
Jul 24, 2014 28.50 28.81 28.16 28.33 297,013 -0.21(-0.72%)
Jul 23, 2014 28.70 28.85 28.48 28.54 327,493 -0.13(-0.45%)
Jul 22, 2014 28.75 28.90 28.56 28.66 355,696 +0.01(+0.03%)
Jul 21, 2014 28.45 28.81 28.45 28.65 493,079 -0.04(-0.14%)
Jul 18, 2014 28.20 28.79 28.20 28.69 632,008 +0.45(+1.60%)
Jul 17, 2014 28.47 28.74 28.23 28.24 573,807 -0.54(-1.88%)
Jul 16, 2014 28.88 28.95 28.56 28.78 458,494 -0.01(-0.03%)
Jul 15, 2014 28.90 29.06 28.69 28.79 867,031 -0.06(-0.20%)
Jul 14, 2014 29.18 29.27 28.80 28.85 886,052 +0.02(+0.07%)
Jul 11, 2014 28.80 28.87 28.71 28.83 654,783 +0.07(+0.24%)
Jul 10, 2014 28.59 28.88 28.14 28.76 639,180 +0.18(+0.62%)
Jul 09, 2014 28.51 28.74 28.47 28.59 810,691 +0.22(+0.76%)
Jul 08, 2014 28.34 28.43 28.23 28.37 939,947 +0.02(+0.07%)
Jul 07, 2014 28.19 28.38 27.97 28.35 515,008 -0.07(-0.24%)
Jul 03, 2014 28.17 28.42 28.42 28.42 214,413 +0.31(+1.09%)
Jul 02, 2014 28.15 28.71 27.91 28.11 1,028,065 -0.10(-0.35%)
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.