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 28, 2018 30.40 30.57 30.17 30.34 379,081 -0.18(-0.58%)
Sep 27, 2018 30.59 30.70 30.37 30.52 267,699 -0.08(-0.26%)
Sep 26, 2018 30.90 31.07 30.55 30.59 465,589 -0.40(-1.30%)
Sep 25, 2018 30.81 31.01 30.57 31.00 428,858 +0.29(+0.93%)
Sep 24, 2018 31.34 31.44 30.71 30.71 531,319 -0.67(-2.13%)
Sep 21, 2018 31.37 31.61 31.25 31.38 1,999,973 +0.01(+0.03%)
Sep 20, 2018 31.36 31.63 31.14 31.37 1,512,035 +0.33(+1.05%)
Sep 19, 2018 30.68 31.14 30.68 31.05 813,761 +0.42(+1.38%)
Sep 18, 2018 30.81 30.81 30.31 30.62 546,221 -0.09(-0.29%)
Sep 17, 2018 30.36 30.77 30.24 30.71 571,857 +0.33(+1.10%)
Sep 14, 2018 29.57 30.58 29.56 30.38 806,385 +0.80(+2.70%)
Sep 13, 2018 29.54 29.60 29.32 29.58 452,933 +0.19(+0.64%)
Sep 12, 2018 29.18 29.46 29.07 29.39 673,256 +0.24(+0.81%)
Sep 11, 2018 28.48 29.18 28.26 29.16 553,018 +0.59(+2.07%)
Sep 10, 2018 28.59 28.88 28.51 28.57 370,170 +0.19(+0.66%)
Sep 07, 2018 28.33 28.46 28.09 28.38 233,296 -0.07(-0.24%)
Sep 06, 2018 28.59 28.94 28.43 28.45 271,793 -0.08(-0.28%)
Sep 05, 2018 28.27 28.60 28.02 28.53 618,717 +0.24(+0.84%)
Sep 04, 2018 28.54 28.54 28.02 28.29 280,465 -0.31(-1.07%)
Aug 31, 2018 28.59 28.59 28.59 0 +0.02(+0.07%)
Aug 30, 2018 28.75 28.79 28.52 28.58 199,063 -0.23(-0.79%)
Aug 29, 2018 28.42 28.84 28.27 28.80 419,881 +0.39(+1.39%)
Aug 28, 2018 28.79 28.99 28.29 28.41 348,115 -0.25(-0.86%)
Aug 27, 2018 28.37 28.83 28.37 28.65 268,359 +0.38(+1.36%)
Aug 24, 2018 28.01 28.30 27.99 28.27 426,999 +0.33(+1.20%)
Aug 23, 2018 28.44 28.44 27.86 27.93 315,121 -0.54(-1.90%)
Aug 22, 2018 28.79 28.80 28.38 28.48 337,813 -0.34(-1.20%)
Aug 21, 2018 28.65 28.99 28.59 28.82 476,249 +0.23(+0.79%)
Aug 20, 2018 28.44 28.94 28.38 28.59 442,239 +0.23(+0.80%)
Aug 17, 2018 27.96 28.40 27.96 28.37 251,773 +0.39(+1.41%)
Aug 16, 2018 27.90 28.23 27.83 27.97 522,343 +0.18(+0.64%)
Aug 15, 2018 28.33 28.33 27.53 27.80 768,321 -0.75(-2.62%)
Aug 14, 2018 28.53 28.67 28.37 28.55 763,470 +0.12(+0.42%)
Aug 13, 2018 28.30 28.59 28.05 28.43 464,871 +0.13(+0.45%)
Aug 10, 2018 28.66 28.66 28.07 28.30 608,316 -0.55(-1.91%)
Aug 09, 2018 29.22 29.26 28.82 28.85 284,607 -0.33(-1.11%)
Aug 08, 2018 29.31 29.39 28.88 29.18 468,652 -0.11(-0.37%)
Aug 07, 2018 29.55 29.87 29.28 29.28 569,153 -0.23(-0.77%)
Aug 06, 2018 29.23 29.54 29.03 29.51 457,302 +0.38(+1.32%)
Aug 03, 2018 29.08 29.49 28.89 29.13 714,508 +0.08(+0.27%)
Aug 02, 2018 28.69 29.25 28.32 29.05 542,668 +0.11(+0.37%)
Aug 01, 2018 29.76 30.01 28.73 28.94 976,617 -0.85(-2.84%)
Jul 31, 2018 29.82 30.37 29.28 29.79 1,773,171 +0.36(+1.24%)
Jul 30, 2018 29.82 30.17 29.39 29.42 525,090 -0.28(-0.93%)
Jul 27, 2018 29.96 30.25 29.34 29.70 503,445 -0.25(-0.82%)
Jul 26, 2018 29.57 30.31 29.51 29.94 797,203 +0.39(+1.33%)
Jul 25, 2018 29.57 29.79 29.24 29.55 602,914 -0.11(-0.37%)
Jul 24, 2018 29.45 30.03 29.35 29.66 945,976 +0.46(+1.59%)
Jul 23, 2018 29.17 29.44 29.02 29.20 507,913 -0.13(-0.44%)
Jul 20, 2018 29.23 29.47 29.12 29.32 471,053 +0.09(+0.30%)
Jul 19, 2018 28.69 29.33 28.61 29.24 438,169 +0.45(+1.57%)
Jul 18, 2018 28.84 29.04 28.47 28.78 338,452 -0.05(-0.17%)
Jul 17, 2018 28.85 29.19 28.79 28.83 903,297 +0.03(+0.10%)
Jul 16, 2018 28.52 28.82 28.43 28.80 574,935 +0.25(+0.86%)
Jul 13, 2018 28.37 28.83 28.20 28.56 736,783 +0.25(+0.87%)
Jul 12, 2018 28.50 28.50 27.99 28.31 591,456 +0.03(+0.10%)
Jul 11, 2018 28.32 28.60 28.18 28.28 372,013 -0.48(-1.68%)
Jul 10, 2018 28.70 29.25 28.70 28.76 633,355 +0.11(+0.38%)
Jul 09, 2018 28.31 28.78 28.31 28.65 741,473 +0.32(+1.15%)
Jul 06, 2018 28.28 28.43 28.00 28.33 559,144 -0.11(-0.38%)
Jul 05, 2018 28.56 28.56 28.20 28.44 1,045,436 +0.12(+0.42%)
Jul 03, 2018 28.32 28.32 28.32 0 -0.05(-0.17%)
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.