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 31, 2017 23.05 23.05 22.43 22.80 1,041,106 -0.15(-0.65%)
May 30, 2017 22.84 23.14 22.84 22.95 1,063,077 -0.05(-0.22%)
May 26, 2017 22.96 23.10 22.81 23.00 377,550 +0.04(+0.17%)
May 25, 2017 23.15 23.42 22.68 22.96 932,379 -0.07(-0.30%)
May 24, 2017 23.03 23.37 22.90 23.03 617,100 -0.07(-0.30%)
May 23, 2017 23.26 23.30 22.93 23.10 1,243,223 -0.14(-0.60%)
May 22, 2017 23.07 23.40 22.93 23.24 916,298 +0.11(+0.48%)
May 19, 2017 23.46 23.84 23.03 23.13 1,647,349 -0.11(-0.47%)
May 18, 2017 23.73 25.00 22.93 23.24 2,472,910 +0.44(+1.93%)
May 17, 2017 22.91 23.01 22.52 22.80 1,300,262 -0.50(-2.15%)
May 16, 2017 23.44 23.45 23.15 23.30 508,634 -0.02(-0.09%)
May 15, 2017 23.22 23.54 23.22 23.32 569,244 +0.34(+1.48%)
May 12, 2017 23.25 23.27 22.89 22.98 450,348 -0.36(-1.54%)
May 11, 2017 23.68 23.68 23.03 23.34 570,454 -0.44(-1.85%)
May 10, 2017 23.64 23.81 23.34 23.78 930,749 +0.17(+0.72%)
May 09, 2017 23.92 23.99 23.50 23.61 578,191 -0.29(-1.21%)
May 08, 2017 23.95 24.20 23.55 23.90 615,889 -0.31(-1.28%)
May 05, 2017 24.33 24.33 24.08 24.21 663,873 -0.01(-0.04%)
May 04, 2017 24.23 24.42 23.93 24.22 660,344 -0.18(-0.74%)
May 03, 2017 24.21 24.50 24.21 24.40 612,692 -0.01(-0.04%)
May 02, 2017 24.50 24.60 24.27 24.41 428,197 +0.03(+0.12%)
May 01, 2017 24.49 24.57 24.18 24.38 636,949 -0.02(-0.08%)
Apr 28, 2017 24.72 24.78 24.38 24.40 889,777 -0.11(-0.45%)
Apr 27, 2017 24.45 24.60 24.19 24.51 819,195 -0.01(-0.04%)
Apr 26, 2017 23.97 24.69 23.96 24.52 923,377 +0.58(+2.42%)
Apr 25, 2017 23.60 24.14 23.56 23.94 1,161,231 +0.64(+2.75%)
Apr 24, 2017 23.22 23.60 23.16 23.30 782,399 +0.65(+2.87%)
Apr 21, 2017 22.71 22.79 22.46 22.65 581,795 -0.02(-0.09%)
Apr 20, 2017 22.37 22.96 22.37 22.67 608,297 +0.44(+1.98%)
Apr 19, 2017 22.32 22.62 22.15 22.23 303,269 +0.05(+0.23%)
Apr 18, 2017 21.95 22.35 21.86 22.18 461,228 +0.09(+0.41%)
Apr 17, 2017 22.12 22.19 21.85 22.09 568,660 +0.05(+0.23%)
Apr 13, 2017 22.55 22.82 21.98 22.04 846,121 -0.73(-3.21%)
Apr 12, 2017 23.27 23.30 22.63 22.77 487,210 -0.62(-2.65%)
Apr 11, 2017 22.94 23.40 22.80 23.39 516,860 +0.39(+1.70%)
Apr 10, 2017 22.90 23.39 22.73 23.00 603,278 +0.18(+0.79%)
Apr 07, 2017 22.69 23.00 22.53 22.82 446,606 +0.08(+0.35%)
Apr 06, 2017 22.60 22.90 22.45 22.74 344,714 +0.19(+0.84%)
Apr 05, 2017 22.86 23.19 22.46 22.55 717,468 -0.05(-0.22%)
Apr 04, 2017 22.83 22.87 22.48 22.60 530,632 -0.24(-1.05%)
Apr 03, 2017 23.14 23.26 22.56 22.84 716,526 -0.24(-1.04%)
Mar 31, 2017 23.00 23.30 22.81 23.08 726,912 +0.03(+0.13%)
Mar 30, 2017 23.03 23.08 22.82 23.05 983,840 +0.14(+0.61%)
Mar 29, 2017 22.79 23.07 22.72 22.91 660,686 +0.17(+0.75%)
Mar 28, 2017 22.38 22.91 22.19 22.74 884,130 +0.30(+1.34%)
Mar 27, 2017 22.25 22.52 22.02 22.44 781,874 -0.30(-1.32%)
Mar 24, 2017 23.27 23.43 22.57 22.74 706,988 -0.48(-2.07%)
Mar 23, 2017 23.28 23.43 23.08 23.22 1,067,052 -0.10(-0.43%)
Mar 22, 2017 23.39 23.61 23.25 23.32 745,593 -0.19(-0.81%)
Mar 21, 2017 24.16 24.16 23.33 23.51 820,972 -0.48(-2.00%)
Mar 20, 2017 24.23 24.23 23.80 23.99 800,733 -0.29(-1.19%)
Mar 17, 2017 24.48 24.55 24.23 24.28 2,069,884 -0.06(-0.25%)
Mar 16, 2017 24.02 24.36 23.92 24.34 1,498,308 +0.41(+1.71%)
Mar 15, 2017 23.41 24.09 23.41 23.93 1,655,734 +0.62(+2.66%)
Mar 14, 2017 23.04 23.50 22.96 23.31 1,616,174 -0.03(-0.13%)
Mar 13, 2017 23.00 23.39 23.00 23.34 1,238,742 +0.35(+1.52%)
Mar 10, 2017 22.65 23.02 22.56 22.99 800,885 +0.60(+2.68%)
Mar 09, 2017 22.66 22.81 22.12 22.39 1,097,961 -0.36(-1.58%)
Mar 08, 2017 22.91 23.03 22.70 22.75 855,633 -0.05(-0.22%)
Mar 07, 2017 23.05 23.14 22.75 22.80 1,083,733 -0.34(-1.47%)
Mar 06, 2017 22.85 23.24 22.84 23.14 1,248,174 +0.03(+0.13%)
Mar 03, 2017 22.99 23.15 22.88 23.11 1,382,207 +0.11(+0.48%)
Mar 02, 2017 22.93 23.32 22.84 23.00 1,657,135 -0.05(-0.22%)
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.