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, 2015 26.30 26.43 25.90 26.09 558,754 -0.32(-1.19%)
Apr 29, 2015 26.18 26.59 26.09 26.41 316,895 +0.05(+0.19%)
Apr 28, 2015 26.28 26.37 25.98 26.36 278,826 +0.05(+0.19%)
Apr 27, 2015 25.83 26.32 25.83 26.31 557,996 +0.62(+2.42%)
Apr 24, 2015 26.12 26.15 25.55 25.69 268,519 -0.36(-1.40%)
Apr 23, 2015 25.93 26.30 25.86 26.05 503,574 +0.12(+0.46%)
Apr 22, 2015 25.77 25.97 25.51 25.94 304,835 +0.16(+0.61%)
Apr 21, 2015 25.99 26.00 25.57 25.78 427,111 -0.08(-0.30%)
Apr 20, 2015 26.12 26.21 25.82 25.86 549,604 -0.06(-0.23%)
Apr 17, 2015 25.67 25.99 25.51 25.92 1,403,806 -0.06(-0.23%)
Apr 16, 2015 25.80 26.08 25.80 25.97 734,564 -0.02(-0.08%)
Apr 15, 2015 25.17 26.07 25.17 25.99 706,756 +0.74(+2.93%)
Apr 14, 2015 25.05 25.32 25.03 25.26 458,590 +0.14(+0.55%)
Apr 13, 2015 24.65 25.20 24.61 25.12 973,798 +0.48(+1.96%)
Apr 10, 2015 24.61 24.68 24.36 24.64 448,174 +0.06(+0.24%)
Apr 09, 2015 24.75 24.81 24.17 24.58 1,029,525 -0.58(-2.31%)
Apr 08, 2015 25.91 25.95 24.88 25.16 1,063,892 -0.86(-3.29%)
Apr 07, 2015 26.18 26.29 25.93 26.01 501,754 -0.22(-0.83%)
Apr 06, 2015 26.08 26.37 25.99 26.23 463,116 +0.05(+0.19%)
Apr 02, 2015 26.10 26.18 26.18 26.18 493,191 -0.02(-0.08%)
Apr 01, 2015 26.18 26.38 26.05 26.20 508,474 -0.09(-0.34%)
Mar 31, 2015 26.10 26.37 25.90 26.29 344,348 +0.00(+0.00%)
Mar 30, 2015 26.20 26.45 26.05 26.29 863,149 +0.22(+0.83%)
Mar 27, 2015 25.82 26.19 25.78 26.07 411,566 +0.20(+0.76%)
Mar 26, 2015 26.05 26.27 25.82 25.88 1,037,493 -0.22(-0.83%)
Mar 25, 2015 26.32 26.38 26.09 26.09 403,775 -0.17(-0.64%)
Mar 24, 2015 26.03 26.36 25.96 26.26 261,495 +0.23(+0.87%)
Mar 23, 2015 25.75 26.16 25.75 26.03 552,230 +0.29(+1.11%)
Mar 20, 2015 25.92 25.93 25.68 25.75 782,775 -0.02(-0.08%)
Mar 19, 2015 25.96 25.99 25.60 25.77 340,955 -0.30(-1.13%)
Mar 18, 2015 25.85 26.19 25.75 26.06 642,584 +0.14(+0.53%)
Mar 17, 2015 25.69 25.97 25.58 25.93 555,458 +0.05(+0.19%)
Mar 16, 2015 25.92 26.09 25.73 25.88 498,610 +0.01(+0.04%)
Mar 13, 2015 26.07 26.17 25.53 25.87 438,777 -0.26(-0.98%)
Mar 12, 2015 26.34 26.57 26.06 26.12 846,922 +0.00(+0.00%)
Mar 11, 2015 26.24 26.24 25.77 26.12 377,097 -0.07(-0.26%)
Mar 10, 2015 26.78 26.81 26.15 26.19 515,776 -0.86(-3.17%)
Mar 09, 2015 26.89 27.15 26.74 27.05 1,100,592 +0.22(+0.81%)
Mar 06, 2015 26.89 27.12 26.62 26.83 650,991 -0.31(-1.13%)
Mar 05, 2015 26.92 27.20 26.63 27.14 386,590 +0.15(+0.55%)
Mar 04, 2015 27.29 27.32 26.82 26.99 854,299 -0.38(-1.40%)
Mar 03, 2015 27.57 27.70 27.34 27.37 511,092 -0.31(-1.10%)
Mar 02, 2015 27.16 27.75 26.62 27.68 901,627 +0.52(+1.92%)
Feb 27, 2015 27.16 27.47 26.82 27.16 1,059,087 -0.05(-0.18%)
Feb 26, 2015 26.95 27.28 26.76 27.21 942,610 +0.27(+0.99%)
Feb 25, 2015 26.82 27.11 26.57 26.94 412,590 +0.16(+0.59%)
Feb 24, 2015 26.85 27.04 26.70 26.78 735,508 -0.13(-0.48%)
Feb 23, 2015 27.12 27.20 26.82 26.91 579,162 -0.31(-1.12%)
Feb 20, 2015 27.42 27.42 26.67 27.22 702,230 -0.25(-0.90%)
Feb 19, 2015 27.23 27.69 27.05 27.46 322,014 +0.09(+0.32%)
Feb 18, 2015 27.54 27.85 27.34 27.37 339,774 -0.39(-1.42%)
Feb 17, 2015 27.37 27.86 27.13 27.77 414,490 +0.33(+1.22%)
Feb 13, 2015 27.35 27.43 27.43 27.43 410,248 +0.08(+0.29%)
Feb 12, 2015 27.15 27.37 26.94 27.35 567,735 +0.46(+1.72%)
Feb 11, 2015 26.65 27.22 26.58 26.89 628,969 +0.33(+1.26%)
Feb 10, 2015 26.67 26.67 26.13 26.56 1,205,310 +0.18(+0.67%)
Feb 09, 2015 26.02 26.93 25.95 26.38 943,516 +0.15(+0.56%)
Feb 06, 2015 26.02 26.47 25.94 26.23 810,040 +0.30(+1.14%)
Feb 05, 2015 24.91 26.59 24.91 25.94 1,612,993 +0.74(+2.93%)
Feb 04, 2015 25.40 25.69 25.05 25.20 1,151,458 -0.33(-1.27%)
Feb 03, 2015 24.85 25.61 24.70 25.52 1,396,150 +0.85(+3.43%)
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.