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, 2016 20.93 21.31 20.78 21.09 494,056 +0.32(+1.52%)
Sep 29, 2016 20.95 21.10 20.72 20.77 321,012 -0.17(-0.80%)
Sep 28, 2016 20.67 21.01 20.56 20.94 643,054 +0.46(+2.26%)
Sep 27, 2016 20.54 20.71 20.27 20.48 554,625 -0.16(-0.76%)
Sep 26, 2016 20.16 20.70 20.05 20.64 842,531 +0.30(+1.45%)
Sep 23, 2016 20.41 20.58 20.27 20.34 508,511 -0.14(-0.67%)
Sep 22, 2016 20.01 20.49 19.88 20.48 517,190 +0.72(+3.64%)
Sep 21, 2016 19.64 19.76 19.42 19.76 372,126 +0.33(+1.67%)
Sep 20, 2016 19.52 19.60 19.37 19.43 376,354 +0.01(+0.05%)
Sep 19, 2016 19.47 19.67 19.30 19.42 234,051 +0.14(+0.72%)
Sep 16, 2016 19.39 19.57 19.19 19.29 1,465,344 -0.27(-1.36%)
Sep 15, 2016 19.38 19.65 19.28 19.55 463,124 +0.21(+1.07%)
Sep 14, 2016 19.86 19.87 19.29 19.35 611,220 -0.46(-2.34%)
Sep 13, 2016 20.44 20.50 19.69 19.81 514,015 -0.89(-4.28%)
Sep 12, 2016 20.13 20.71 20.03 20.70 1,112,643 +0.37(+1.84%)
Sep 09, 2016 21.22 21.51 20.32 20.32 655,867 -1.24(-5.76%)
Sep 08, 2016 21.50 21.64 21.37 21.56 316,080 +0.07(+0.32%)
Sep 07, 2016 21.45 21.57 21.25 21.49 534,628 -0.01(-0.05%)
Sep 06, 2016 21.78 21.81 21.41 21.50 396,227 -0.15(-0.68%)
Sep 02, 2016 21.63 21.65 21.65 21.65 668,722 +0.24(+1.10%)
Sep 01, 2016 21.74 21.79 21.29 21.41 395,592 -0.36(-1.67%)
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%)
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.