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, 2020 27.37 27.85 26.86 26.92 651,506 -1.31(-4.65%)
Apr 29, 2020 27.47 28.53 27.22 28.24 974,426 +1.79(+6.76%)
Apr 28, 2020 26.87 27.35 26.39 26.45 539,867 +0.48(+1.86%)
Apr 27, 2020 24.90 26.28 24.74 25.97 559,840 +1.43(+5.84%)
Apr 24, 2020 24.35 24.69 23.74 24.53 525,589 +0.40(+1.68%)
Apr 23, 2020 23.38 24.49 23.25 24.13 749,004 +0.79(+3.38%)
Apr 22, 2020 23.98 24.08 23.18 23.34 587,313 +0.08(+0.34%)
Apr 21, 2020 23.51 23.96 23.12 23.26 586,902 -1.10(-4.50%)
Apr 20, 2020 24.61 25.05 24.12 24.36 563,670 -1.07(-4.19%)
Apr 17, 2020 24.98 25.56 24.68 25.42 3,319,547 +1.37(+5.71%)
Apr 16, 2020 23.75 24.11 22.99 24.05 772,408 +0.22(+0.91%)
Apr 15, 2020 24.57 24.57 23.61 23.83 908,229 -1.66(-6.51%)
Apr 14, 2020 26.22 26.22 24.86 25.49 907,827 +0.09(+0.35%)
Apr 13, 2020 25.26 25.54 24.63 25.40 1,217,149 +0.08(+0.31%)
Apr 09, 2020 24.46 25.45 24.22 25.32 1,295,183 +1.43(+5.99%)
Apr 08, 2020 22.88 24.15 22.45 23.89 687,090 +1.40(+6.23%)
Apr 07, 2020 22.78 23.63 22.15 22.49 793,073 +0.56(+2.57%)
Apr 06, 2020 20.15 22.14 20.07 21.93 1,794,417 +2.83(+14.84%)
Apr 03, 2020 20.22 20.58 19.05 19.09 1,640,376 -1.21(-5.98%)
Apr 02, 2020 19.65 21.00 19.48 20.31 1,533,614 +0.33(+1.63%)
Apr 01, 2020 21.29 21.45 19.68 19.98 1,478,239 -2.40(-10.72%)
Mar 31, 2020 21.66 22.82 21.56 22.38 864,988 +0.32(+1.43%)
Mar 30, 2020 21.62 22.33 21.08 22.07 664,799 +0.57(+2.66%)
Mar 27, 2020 22.18 22.35 21.11 21.49 935,202 -1.89(-8.07%)
Mar 26, 2020 22.44 23.55 21.70 23.38 839,837 +1.10(+4.92%)
Mar 25, 2020 21.26 23.43 20.72 22.28 860,749 +0.79(+3.68%)
Mar 24, 2020 20.51 22.35 20.26 21.49 1,160,901 +2.20(+11.41%)
Mar 23, 2020 20.85 20.87 18.63 19.29 959,131 -1.44(-6.95%)
Mar 20, 2020 23.57 23.87 20.47 20.73 1,943,534 -2.72(-11.62%)
Mar 19, 2020 26.46 26.75 22.62 23.46 1,608,526 -3.40(-12.65%)
Mar 18, 2020 22.54 27.04 21.45 26.85 2,348,917 +2.39(+9.77%)
Mar 17, 2020 21.99 24.87 21.49 24.46 1,901,952 +2.95(+13.72%)
Mar 16, 2020 21.48 23.10 21.27 21.51 1,718,594 -3.55(-14.18%)
Mar 13, 2020 23.40 25.07 23.05 25.07 1,939,382 +3.43(+15.83%)
Mar 12, 2020 24.57 26.04 21.58 21.64 1,735,378 -4.77(-18.06%)
Mar 11, 2020 26.63 27.35 26.13 26.41 1,797,243 -1.12(-4.05%)
Mar 10, 2020 26.29 27.57 25.77 27.53 1,703,441 +2.24(+8.86%)
Mar 09, 2020 25.53 26.14 24.68 25.28 1,382,102 -2.26(-8.21%)
Mar 06, 2020 27.23 28.18 26.87 27.54 1,014,815 -0.83(-2.92%)
Mar 05, 2020 28.82 29.11 28.11 28.37 1,505,655 -1.41(-4.74%)
Mar 04, 2020 29.41 29.88 28.70 29.79 1,059,187 +0.94(+3.25%)
Mar 03, 2020 29.63 30.67 28.71 28.85 1,110,322 -0.81(-2.73%)
Mar 02, 2020 28.97 29.66 28.12 29.66 942,512 +0.87(+3.02%)
Feb 28, 2020 28.52 29.32 28.10 28.79 1,751,895 -0.90(-3.03%)
Feb 27, 2020 30.37 31.24 29.49 29.69 1,007,582 -1.44(-4.63%)
Feb 26, 2020 32.18 32.41 31.10 31.13 876,646 -0.66(-2.08%)
Feb 25, 2020 33.18 33.18 31.58 31.79 765,951 -1.28(-3.88%)
Feb 24, 2020 33.23 33.42 32.77 33.07 783,368 -1.70(-4.88%)
Feb 21, 2020 34.73 34.93 34.25 34.77 505,331 -0.16(-0.45%)
Feb 20, 2020 34.21 35.09 34.21 34.93 889,356 +0.50(+1.46%)
Feb 19, 2020 34.75 34.86 34.43 34.43 407,076 -0.16(-0.46%)
Feb 18, 2020 34.40 34.72 34.09 34.58 540,086 -0.18(-0.51%)
Feb 14, 2020 34.93 35.11 34.73 34.76 556,946 -0.18(-0.51%)
Feb 13, 2020 34.63 35.11 34.51 34.94 694,659 +0.10(+0.28%)
Feb 12, 2020 34.48 34.92 34.42 34.84 722,900 +0.76(+2.23%)
Feb 11, 2020 33.65 34.09 33.55 34.08 794,124 +0.68(+2.03%)
Feb 10, 2020 33.06 33.40 33.01 33.40 333,632 +0.15(+0.44%)
Feb 07, 2020 33.62 33.73 33.22 33.25 988,210 -0.62(-1.83%)
Feb 06, 2020 34.33 34.43 33.47 33.87 672,207 -0.42(-1.24%)
Feb 05, 2020 33.49 34.35 33.48 34.30 1,308,577 +1.03(+3.11%)
Feb 04, 2020 32.57 33.47 32.36 33.26 655,359 +1.29(+4.04%)
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.