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 28, 2021 50.09 50.18 49.19 49.97 421,368 +0.05(+0.10%)
May 27, 2021 50.63 50.73 49.91 49.92 673,534 -0.13(-0.26%)
May 26, 2021 49.61 50.07 49.26 50.05 563,644 +0.73(+1.48%)
May 25, 2021 50.25 50.50 49.27 49.32 391,129 -0.78(-1.56%)
May 24, 2021 50.09 50.32 49.68 50.10 380,838 +0.37(+0.74%)
May 21, 2021 49.64 50.12 49.18 49.73 525,908 +0.95(+1.95%)
May 20, 2021 48.76 48.98 48.03 48.78 630,526 -0.14(-0.29%)
May 19, 2021 48.65 49.05 47.90 48.92 677,752 -0.76(-1.53%)
May 18, 2021 50.69 51.00 49.64 49.68 722,352 -0.93(-1.84%)
May 17, 2021 49.63 50.72 49.16 50.61 441,161 -0.04(-0.08%)
May 14, 2021 50.39 50.84 50.00 50.65 865,885 +0.51(+1.02%)
May 13, 2021 48.73 50.43 48.73 50.14 468,980 +1.52(+3.13%)
May 12, 2021 50.90 51.08 48.59 48.62 526,359 -2.53(-4.95%)
May 11, 2021 51.49 51.96 50.50 51.15 380,238 -1.12(-2.14%)
May 10, 2021 52.63 52.78 52.09 52.27 688,794 -0.19(-0.36%)
May 07, 2021 51.60 52.54 51.34 52.46 353,359 +0.12(+0.23%)
May 06, 2021 50.88 52.37 50.66 52.34 516,038 +1.58(+3.11%)
May 05, 2021 51.29 51.46 50.60 50.76 436,179 -0.34(-0.67%)
May 04, 2021 50.07 51.13 49.65 51.10 925,007 +0.59(+1.17%)
May 03, 2021 50.51 50.97 49.93 50.51 526,581 +0.58(+1.16%)
Apr 30, 2021 50.98 51.26 49.61 49.93 806,100 -1.60(-3.10%)
Apr 29, 2021 51.33 51.63 50.54 51.53 554,605 +1.01(+2.00%)
Apr 28, 2021 50.00 51.14 49.17 50.52 675,998 +0.31(+0.62%)
Apr 27, 2021 50.53 50.62 49.98 50.21 630,344 -0.21(-0.42%)
Apr 26, 2021 51.31 51.52 50.38 50.42 409,917 -0.57(-1.12%)
Apr 23, 2021 50.55 51.32 50.32 50.99 445,200 +0.77(+1.53%)
Apr 22, 2021 50.50 50.92 49.92 50.22 448,410 -0.04(-0.08%)
Apr 21, 2021 48.81 50.55 48.61 50.26 585,991 +1.61(+3.31%)
Apr 20, 2021 48.92 49.18 47.96 48.65 412,662 -0.26(-0.53%)
Apr 19, 2021 48.91 49.10 48.33 48.91 303,057 -0.19(-0.39%)
Apr 16, 2021 49.60 49.99 48.61 49.10 434,700 +0.09(+0.18%)
Apr 15, 2021 48.55 49.05 47.91 49.01 284,678 +0.59(+1.22%)
Apr 14, 2021 48.27 49.11 48.16 48.42 348,946 +0.14(+0.29%)
Apr 13, 2021 49.35 49.35 47.94 48.28 389,284 -0.86(-1.75%)
Apr 12, 2021 48.58 49.35 48.09 49.14 422,491 +0.56(+1.15%)
Apr 09, 2021 47.94 48.72 47.42 48.58 324,000 +0.81(+1.70%)
Apr 08, 2021 47.73 47.99 47.15 47.77 492,764 -0.04(-0.08%)
Apr 07, 2021 48.44 48.45 47.49 47.81 364,193 -0.57(-1.18%)
Apr 06, 2021 48.34 49.17 48.21 48.38 331,739 -0.07(-0.14%)
Apr 05, 2021 48.65 48.86 48.15 48.45 414,522 +0.53(+1.11%)
Apr 01, 2021 47.38 47.93 46.79 47.92 615,600 +0.83(+1.76%)
Mar 31, 2021 47.25 48.07 46.79 47.09 576,992 -0.06(-0.13%)
Mar 30, 2021 46.77 47.55 46.61 47.15 538,122 +0.38(+0.81%)
Mar 29, 2021 47.22 48.14 46.71 46.77 674,112 -0.95(-1.99%)
Mar 26, 2021 47.37 48.13 46.67 47.72 669,800 +1.13(+2.43%)
Mar 25, 2021 45.67 46.88 44.85 46.59 951,476 +0.58(+1.26%)
Mar 24, 2021 46.99 47.94 45.93 46.01 623,437 -0.18(-0.39%)
Mar 23, 2021 47.32 47.99 45.99 46.19 882,948 -2.00(-4.15%)
Mar 22, 2021 48.94 49.42 47.50 48.19 771,892 -1.14(-2.31%)
Mar 19, 2021 49.28 49.76 48.25 49.33 1,740,500 +0.08(+0.16%)
Mar 18, 2021 49.33 51.00 49.08 49.25 675,310 -0.08(-0.16%)
Mar 17, 2021 49.22 49.35 48.50 49.33 729,923 +0.34(+0.69%)
Mar 16, 2021 49.62 49.98 48.38 48.99 591,040 -1.05(-2.10%)
Mar 15, 2021 50.67 50.74 49.53 50.04 540,989 -1.11(-2.17%)
Mar 12, 2021 51.54 51.54 50.35 51.15 703,300 +0.14(+0.27%)
Mar 11, 2021 49.68 51.07 49.42 51.01 789,657 +1.46(+2.95%)
Mar 10, 2021 48.22 49.85 47.34 49.55 1,513,383 +1.74(+3.64%)
Mar 09, 2021 48.73 48.73 47.22 47.81 1,051,180 -0.53(-1.10%)
Mar 08, 2021 48.20 48.88 47.95 48.34 661,303 +0.63(+1.32%)
Mar 05, 2021 46.37 47.84 45.78 47.71 1,043,900 +2.45(+5.41%)
Mar 04, 2021 46.11 46.47 44.47 45.26 607,628 -0.79(-1.72%)
Mar 03, 2021 46.40 47.05 46.00 46.05 547,666 -0.18(-0.39%)
Mar 02, 2021 46.40 47.00 45.95 46.23 579,837 -0.30(-0.64%)
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.