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 29, 2015 25.90 26.05 25.53 25.62 1,276,200 -0.36(-1.39%)
May 28, 2015 26.21 26.46 25.82 25.98 2,323,878 -0.33(-1.25%)
May 27, 2015 25.89 26.35 25.84 26.31 886,744 +0.50(+1.94%)
May 26, 2015 25.69 25.90 25.30 25.81 1,096,721 +0.04(+0.16%)
May 22, 2015 25.44 25.77 25.77 25.77 841,300 +0.40(+1.58%)
May 21, 2015 24.10 25.87 24.09 25.37 4,421,971 -1.76(-6.49%)
May 20, 2015 27.25 27.30 26.99 27.13 699,170 -0.03(-0.11%)
May 19, 2015 27.34 27.40 27.00 27.16 678,504 -0.25(-0.91%)
May 18, 2015 27.63 27.73 27.30 27.41 479,899 -0.17(-0.62%)
May 15, 2015 27.49 27.65 27.20 27.58 307,592 +0.00(+0.00%)
May 14, 2015 27.40 27.66 27.33 27.58 355,101 +0.34(+1.25%)
May 13, 2015 26.93 27.31 26.93 27.24 302,247 +0.34(+1.26%)
May 12, 2015 26.85 26.96 26.46 26.90 393,597 +0.06(+0.22%)
May 11, 2015 26.72 27.05 26.67 26.84 225,434 +0.17(+0.64%)
May 08, 2015 26.72 26.91 26.59 26.67 337,581 +0.16(+0.60%)
May 07, 2015 26.58 26.67 26.40 26.51 366,237 -0.17(-0.64%)
May 06, 2015 26.74 26.80 26.50 26.68 352,638 +0.06(+0.23%)
May 05, 2015 26.80 27.14 26.52 26.62 636,052 -0.20(-0.75%)
May 04, 2015 26.76 26.95 26.69 26.82 242,739 +0.06(+0.22%)
May 01, 2015 26.54 26.83 26.36 26.76 335,921 +0.27(+1.02%)
Apr 30, 2015 26.70 26.83 26.29 26.49 550,381 -0.32(-1.19%)
Apr 29, 2015 26.58 26.99 26.48 26.81 312,146 +0.05(+0.19%)
Apr 28, 2015 26.68 26.77 26.38 26.76 274,648 +0.05(+0.19%)
Apr 27, 2015 26.22 26.72 26.22 26.71 549,634 +0.63(+2.42%)
Apr 24, 2015 26.52 26.55 25.94 26.08 264,495 -0.37(-1.40%)
Apr 23, 2015 26.32 26.70 26.25 26.45 496,028 +0.12(+0.46%)
Apr 22, 2015 26.16 26.37 25.90 26.33 300,267 +0.16(+0.61%)
Apr 21, 2015 26.39 26.40 25.96 26.17 420,710 -0.08(-0.30%)
Apr 20, 2015 26.52 26.61 26.21 26.25 541,368 -0.06(-0.23%)
Apr 17, 2015 26.06 26.39 25.90 26.31 1,382,768 -0.06(-0.23%)
Apr 16, 2015 26.19 26.48 26.19 26.37 723,556 -0.02(-0.08%)
Apr 15, 2015 25.55 26.47 25.55 26.39 696,164 +0.75(+2.93%)
Apr 14, 2015 25.43 25.71 25.41 25.64 451,718 +0.14(+0.55%)
Apr 13, 2015 25.03 25.59 24.98 25.50 959,204 +0.49(+1.96%)
Apr 10, 2015 24.98 25.06 24.73 25.01 441,458 +0.06(+0.24%)
Apr 09, 2015 25.13 25.19 24.54 24.95 1,014,096 -0.59(-2.31%)
Apr 08, 2015 26.30 26.34 25.26 25.54 1,047,948 -0.87(-3.29%)
Apr 07, 2015 26.58 26.69 26.32 26.41 494,235 -0.22(-0.83%)
Apr 06, 2015 26.48 26.77 26.39 26.63 456,176 +0.05(+0.19%)
Apr 02, 2015 26.50 26.58 26.58 26.58 485,800 -0.02(-0.08%)
Apr 01, 2015 26.58 26.78 26.45 26.60 500,854 -0.09(-0.34%)
Mar 31, 2015 26.50 26.77 26.29 26.69 339,188 +0.00(+0.00%)
Mar 30, 2015 26.60 26.85 26.45 26.69 850,214 +0.22(+0.83%)
Mar 27, 2015 26.21 26.59 26.17 26.47 405,398 +0.20(+0.76%)
Mar 26, 2015 26.45 26.67 26.21 26.27 1,021,945 -0.22(-0.83%)
Mar 25, 2015 26.72 26.78 26.49 26.49 397,724 -0.17(-0.64%)
Mar 24, 2015 26.43 26.76 26.35 26.66 257,577 +0.23(+0.87%)
Mar 23, 2015 26.14 26.56 26.14 26.43 543,954 +0.29(+1.11%)
Mar 20, 2015 26.31 26.32 26.07 26.14 771,044 -0.02(-0.08%)
Mar 19, 2015 26.35 26.39 25.99 26.16 335,846 -0.30(-1.13%)
Mar 18, 2015 26.24 26.59 26.14 26.46 632,954 +0.14(+0.53%)
Mar 17, 2015 26.08 26.37 25.97 26.32 547,134 +0.05(+0.19%)
Mar 16, 2015 26.31 26.49 26.12 26.27 491,138 +0.01(+0.04%)
Mar 13, 2015 26.47 26.57 25.92 26.26 432,202 -0.26(-0.98%)
Mar 12, 2015 26.74 26.97 26.46 26.52 834,230 +0.00(+0.00%)
Mar 11, 2015 26.64 26.64 26.16 26.52 371,446 -0.07(-0.26%)
Mar 10, 2015 27.19 27.22 26.55 26.59 508,047 -0.87(-3.17%)
Mar 09, 2015 27.30 27.56 27.15 27.46 1,084,098 +0.22(+0.81%)
Mar 06, 2015 27.30 27.53 27.03 27.24 641,235 -0.31(-1.13%)
Mar 05, 2015 27.33 27.61 27.04 27.55 380,797 +0.15(+0.55%)
Mar 04, 2015 27.71 27.74 27.23 27.40 841,496 -0.39(-1.40%)
Mar 03, 2015 27.99 28.12 27.76 27.79 503,433 -0.31(-1.10%)
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.