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 (%)
Apr 30, 2014 26.20 26.36 25.90 26.34 236,451 +0.12(+0.45%)
Apr 29, 2014 26.58 26.65 26.00 26.22 146,299 -0.20(-0.75%)
Apr 28, 2014 26.33 26.71 25.88 26.42 232,232 +0.30(+1.13%)
Apr 25, 2014 26.68 26.73 25.91 26.12 291,178 -0.75(-2.79%)
Apr 24, 2014 27.35 27.35 26.62 26.87 231,770 -0.22(-0.80%)
Apr 23, 2014 27.00 27.23 26.59 27.09 506,772 -0.73(-2.62%)
Apr 22, 2014 27.51 27.85 27.40 27.82 118,273 +0.40(+1.47%)
Apr 21, 2014 27.39 27.50 27.05 27.41 100,144 +0.01(+0.04%)
Apr 17, 2014 27.03 27.40 27.40 27.40 150,556 +0.40(+1.50%)
Apr 16, 2014 26.80 27.08 26.65 27.00 128,920 +0.45(+1.71%)
Apr 15, 2014 26.51 26.70 25.95 26.55 184,846 +0.09(+0.33%)
Apr 14, 2014 26.62 26.69 25.85 26.46 323,700 +0.17(+0.64%)
Apr 11, 2014 26.68 26.82 26.12 26.29 265,140 -0.67(-2.48%)
Apr 10, 2014 28.01 28.01 26.85 26.96 317,570 -1.09(-3.90%)
Apr 09, 2014 27.50 28.05 27.41 28.05 165,916 +0.73(+2.67%)
Apr 08, 2014 27.54 27.69 26.43 27.32 427,196 -0.22(-0.79%)
Apr 07, 2014 28.14 28.24 27.13 27.54 367,653 -0.72(-2.54%)
Apr 04, 2014 29.40 29.60 28.04 28.26 299,633 -0.86(-2.94%)
Apr 03, 2014 29.28 29.53 28.83 29.12 183,899 -0.20(-0.67%)
Apr 02, 2014 28.73 29.80 28.68 29.31 431,461 +0.67(+2.34%)
Apr 01, 2014 28.66 29.02 28.57 28.64 332,987 +0.10(+0.35%)
Mar 31, 2014 28.40 28.83 28.17 28.55 239,345 +0.49(+1.76%)
Mar 28, 2014 28.12 28.33 27.85 28.05 145,623 +0.00(+0.00%)
Mar 27, 2014 28.28 28.56 27.90 28.05 246,473 -0.39(-1.39%)
Mar 26, 2014 29.30 29.30 28.40 28.45 369,915 -0.56(-1.94%)
Mar 25, 2014 28.52 29.09 28.40 29.01 342,554 +0.68(+2.40%)
Mar 24, 2014 29.22 29.34 27.95 28.33 282,723 -0.82(-2.80%)
Mar 21, 2014 28.81 29.25 28.69 29.15 556,661 +0.49(+1.72%)
Mar 20, 2014 28.81 28.82 28.40 28.65 188,802 -0.06(-0.21%)
Mar 19, 2014 28.83 28.94 28.52 28.71 250,108 -0.14(-0.48%)
Mar 18, 2014 28.64 28.97 28.59 28.85 161,749 +0.28(+0.97%)
Mar 17, 2014 28.23 28.66 28.11 28.58 306,113 +0.60(+2.15%)
Mar 14, 2014 28.42 28.72 27.91 27.97 517,323 -0.41(-1.46%)
Mar 13, 2014 29.26 29.30 28.11 28.39 373,935 -0.80(-2.73%)
Mar 12, 2014 29.19 29.34 28.54 29.19 530,606 -0.13(-0.44%)
Mar 11, 2014 30.13 30.27 29.16 29.31 232,650 -0.81(-2.68%)
Mar 10, 2014 30.36 30.43 29.64 30.12 424,661 -0.24(-0.78%)
Mar 07, 2014 30.10 30.48 29.98 30.36 391,703 +0.54(+1.82%)
Mar 06, 2014 29.62 30.29 29.62 29.82 577,309 +0.46(+1.58%)
Mar 05, 2014 29.59 29.78 29.25 29.35 284,927 -0.17(-0.57%)
Mar 04, 2014 29.20 29.70 29.10 29.52 499,193 +0.79(+2.74%)
Mar 03, 2014 29.25 29.30 28.70 28.73 412,159 -0.81(-2.73%)
Feb 28, 2014 29.44 29.87 29.25 29.54 331,436 +0.22(+0.74%)
Feb 27, 2014 28.95 29.45 28.93 29.32 281,033 +0.44(+1.53%)
Feb 26, 2014 28.92 29.09 28.64 28.88 393,591 +0.07(+0.24%)
Feb 25, 2014 28.82 29.30 28.57 28.81 298,044 +0.11(+0.38%)
Feb 24, 2014 28.79 29.28 28.43 28.70 466,059 +0.28(+0.97%)
Feb 21, 2014 28.60 28.88 28.30 28.43 213,598 -0.07(-0.24%)
Feb 20, 2014 28.12 28.56 28.02 28.50 278,887 +0.45(+1.62%)
Feb 19, 2014 28.47 28.56 27.96 28.04 308,270 -0.45(-1.59%)
Feb 18, 2014 28.42 28.95 28.33 28.50 500,046 +0.43(+1.54%)
Feb 14, 2014 27.87 28.06 28.06 28.06 672,275 +0.21(+0.74%)
Feb 13, 2014 27.32 28.07 27.15 27.86 283,735 +0.38(+1.40%)
Feb 12, 2014 27.43 27.51 27.20 27.47 419,831 +0.05(+0.18%)
Feb 11, 2014 27.41 27.73 27.15 27.42 333,151 +0.07(+0.25%)
Feb 10, 2014 26.98 27.36 26.35 27.35 375,116 +0.49(+1.83%)
Feb 07, 2014 26.48 27.38 26.25 26.86 598,018 +0.47(+1.79%)
Feb 06, 2014 25.63 26.57 25.63 26.39 471,637 +0.76(+2.96%)
Feb 05, 2014 25.61 25.85 25.49 25.63 442,276 +0.02(+0.08%)
Feb 04, 2014 25.48 25.76 25.36 25.61 410,536 +0.17(+0.66%)
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.