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 (%)
May 30, 2014 25.40 25.75 25.30 25.57 1,463,124 +0.17(+0.67%)
May 29, 2014 25.45 25.60 25.08 25.40 8,833,804 -0.78(-2.98%)
May 28, 2014 26.70 27.18 26.09 26.18 922,622 -1.73(-6.20%)
May 27, 2014 27.35 28.51 27.25 27.91 439,419 +0.65(+2.38%)
May 23, 2014 25.89 27.26 27.26 27.26 531,800 +1.45(+5.62%)
May 22, 2014 26.01 26.38 25.25 25.81 810,203 -0.79(-2.97%)
May 21, 2014 26.94 27.07 26.55 26.60 361,161 -0.32(-1.19%)
May 20, 2014 27.26 27.26 26.59 26.92 200,293 -0.39(-1.43%)
May 19, 2014 26.72 27.73 26.70 27.31 151,367 +0.35(+1.30%)
May 16, 2014 26.64 26.97 26.45 26.96 108,733 +0.25(+0.94%)
May 15, 2014 26.75 26.89 26.17 26.71 198,608 -0.14(-0.52%)
May 14, 2014 27.50 27.55 26.66 26.85 238,527 -0.67(-2.43%)
May 13, 2014 27.82 27.88 27.34 27.52 188,756 -0.25(-0.90%)
May 12, 2014 26.74 27.88 26.48 27.77 235,221 +1.25(+4.71%)
May 09, 2014 26.63 26.82 26.11 26.52 223,682 -0.26(-0.97%)
May 08, 2014 27.41 27.62 26.56 26.78 165,060 -0.60(-2.19%)
May 07, 2014 27.21 27.51 26.84 27.38 338,227 +0.23(+0.85%)
May 06, 2014 27.32 27.75 27.10 27.15 535,113 -0.20(-0.73%)
May 05, 2014 27.30 27.91 27.07 27.35 248,686 -0.05(-0.18%)
May 02, 2014 26.63 27.73 26.60 27.40 259,828 +0.86(+3.24%)
May 01, 2014 26.64 26.81 26.20 26.54 273,946 -0.20(-0.75%)
Apr 30, 2014 26.60 26.76 26.29 26.74 232,908 +0.12(+0.45%)
Apr 29, 2014 26.98 27.06 26.40 26.62 144,107 -0.20(-0.75%)
Apr 28, 2014 26.73 27.12 26.27 26.82 228,752 +0.30(+1.13%)
Apr 25, 2014 27.09 27.14 26.30 26.52 286,815 -0.76(-2.79%)
Apr 24, 2014 27.77 27.77 27.02 27.28 228,297 -0.22(-0.80%)
Apr 23, 2014 27.41 27.64 26.99 27.50 499,178 -0.74(-2.62%)
Apr 22, 2014 27.93 28.27 27.82 28.24 116,501 +0.41(+1.47%)
Apr 21, 2014 27.81 27.92 27.46 27.83 98,644 +0.01(+0.04%)
Apr 17, 2014 27.44 27.82 27.82 27.82 148,300 +0.41(+1.50%)
Apr 16, 2014 27.21 27.49 27.06 27.41 126,988 +0.46(+1.71%)
Apr 15, 2014 26.91 27.11 26.34 26.95 182,076 +0.09(+0.34%)
Apr 14, 2014 27.03 27.10 26.24 26.86 318,849 +0.17(+0.64%)
Apr 11, 2014 27.09 27.23 26.52 26.69 261,167 -0.68(-2.48%)
Apr 10, 2014 28.44 28.44 27.26 27.37 312,811 -1.11(-3.90%)
Apr 09, 2014 27.92 28.48 27.83 28.48 163,430 +0.74(+2.67%)
Apr 08, 2014 27.96 28.11 26.83 27.74 420,794 -0.22(-0.79%)
Apr 07, 2014 28.57 28.67 27.54 27.96 362,144 -0.73(-2.54%)
Apr 04, 2014 29.85 30.05 28.47 28.69 295,143 -0.87(-2.94%)
Apr 03, 2014 29.73 29.98 29.27 29.56 181,143 -0.20(-0.67%)
Apr 02, 2014 29.17 30.25 29.12 29.76 424,995 +0.68(+2.34%)
Apr 01, 2014 29.10 29.46 29.00 29.08 327,997 +0.10(+0.35%)
Mar 31, 2014 28.83 29.27 28.60 28.98 235,758 +0.50(+1.76%)
Mar 28, 2014 28.55 28.76 28.27 28.48 143,441 +0.00(+0.00%)
Mar 27, 2014 28.71 28.99 28.33 28.48 242,780 -0.40(-1.39%)
Mar 26, 2014 29.75 29.75 28.83 28.88 364,372 -0.57(-1.94%)
Mar 25, 2014 28.95 29.53 28.84 29.45 337,421 +0.69(+2.40%)
Mar 24, 2014 29.66 29.79 28.38 28.76 278,486 -0.83(-2.81%)
Mar 21, 2014 29.25 29.69 29.13 29.59 548,319 +0.50(+1.72%)
Mar 20, 2014 29.25 29.26 28.83 29.09 185,973 -0.06(-0.21%)
Mar 19, 2014 29.27 29.38 28.95 29.15 246,360 -0.14(-0.48%)
Mar 18, 2014 29.08 29.41 29.02 29.29 159,325 +0.28(+0.97%)
Mar 17, 2014 28.66 29.10 28.54 29.01 301,526 +0.61(+2.15%)
Mar 14, 2014 28.85 29.16 28.33 28.40 509,570 -0.42(-1.46%)
Mar 13, 2014 29.71 29.75 28.54 28.82 368,331 -0.81(-2.73%)
Mar 12, 2014 29.63 29.79 28.97 29.63 522,654 -0.13(-0.44%)
Mar 11, 2014 30.59 30.73 29.60 29.76 229,164 -0.82(-2.68%)
Mar 10, 2014 30.82 30.89 30.09 30.58 418,297 -0.24(-0.78%)
Mar 07, 2014 30.56 30.94 30.44 30.82 385,833 +0.55(+1.82%)
Mar 06, 2014 30.07 30.75 30.07 30.27 568,657 +0.47(+1.58%)
Mar 05, 2014 30.04 30.23 29.69 29.80 280,657 -0.17(-0.57%)
Mar 04, 2014 29.64 30.15 29.54 29.97 491,712 +0.80(+2.74%)
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.