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 (%)
Jan 31, 2013 19.72 19.72 19.51 19.68 165,361 -0.02(-0.10%)
Jan 30, 2013 20.39 20.39 19.67 19.70 145,002 -0.70(-3.43%)
Jan 29, 2013 20.63 20.63 20.28 20.40 176,037 -0.29(-1.38%)
Jan 28, 2013 20.27 20.74 20.23 20.69 212,440 +0.41(+2.04%)
Jan 25, 2013 19.70 20.40 19.62 20.27 245,001 +0.57(+2.90%)
Jan 24, 2013 19.55 19.73 19.55 19.70 161,101 +0.01(+0.05%)
Jan 23, 2013 19.80 19.90 19.61 19.69 373,664 -0.17(-0.84%)
Jan 22, 2013 19.48 19.86 19.48 19.86 249,948 +0.34(+1.77%)
Jan 18, 2013 19.46 19.64 19.36 19.51 258,183 +0.01(+0.05%)
Jan 17, 2013 19.52 19.69 19.35 19.50 206,694 -0.04(-0.20%)
Jan 16, 2013 19.37 19.64 19.30 19.54 351,676 +0.09(+0.46%)
Jan 15, 2013 18.97 19.53 18.97 19.45 408,367 +0.35(+1.86%)
Jan 14, 2013 19.58 19.67 18.91 19.10 181,873 -0.60(-3.05%)
Jan 11, 2013 19.66 19.71 19.47 19.70 326,742 +0.06(+0.30%)
Jan 10, 2013 19.81 19.81 19.50 19.64 149,655 -0.06(-0.30%)
Jan 09, 2013 19.74 19.89 19.67 19.70 421,810 +0.04(+0.20%)
Jan 08, 2013 20.05 20.16 19.61 19.66 150,393 -0.46(-2.30%)
Jan 07, 2013 19.79 20.19 19.34 20.12 366,192 -0.74(-3.54%)
Jan 04, 2013 21.09 21.40 20.76 20.86 243,687 -0.10(-0.47%)
Jan 03, 2013 21.38 21.43 20.88 20.96 190,328 -0.43(-2.03%)
Jan 02, 2013 21.34 21.42 21.20 21.39 254,654 +0.41(+1.97%)
Dec 31, 2012 20.59 21.27 20.59 20.98 176,878 +0.41(+2.01%)
Dec 28, 2012 20.45 21.17 20.39 20.57 186,951 -0.01(-0.05%)
Dec 27, 2012 20.84 20.84 20.43 20.58 156,363 -0.31(-1.46%)
Dec 26, 2012 20.89 21.10 20.79 20.88 110,567 -0.03(-0.14%)
Dec 24, 2012 21.05 21.05 20.82 20.91 35,217 -0.24(-1.12%)
Dec 21, 2012 20.81 21.17 20.70 21.15 515,376 +0.22(+1.04%)
Dec 20, 2012 20.78 21.13 20.64 20.93 109,075 +0.23(+1.09%)
Dec 19, 2012 20.87 20.89 20.64 20.70 134,199 -0.18(-0.85%)
Dec 18, 2012 20.84 20.94 20.63 20.88 136,560 +0.10(+0.47%)
Dec 17, 2012 20.66 20.84 20.33 20.78 130,203 +0.16(+0.76%)
Dec 14, 2012 20.54 20.86 20.38 20.63 232,149 +0.00(+0.00%)
Dec 13, 2012 21.09 21.23 20.04 20.63 372,694 -0.42(-2.01%)
Dec 12, 2012 21.51 21.51 20.99 21.05 135,037 -0.33(-1.52%)
Dec 11, 2012 21.53 21.53 20.81 21.37 477,435 -0.08(-0.37%)
Dec 10, 2012 21.30 21.57 21.03 21.45 414,711 +0.08(+0.37%)
Dec 07, 2012 21.34 21.49 21.19 21.37 299,577 +0.11(+0.51%)
Dec 06, 2012 21.29 21.44 21.00 21.27 236,368 -0.08(-0.37%)
Dec 05, 2012 21.26 21.47 21.00 21.35 396,310 +0.12(+0.56%)
Dec 04, 2012 21.27 21.43 21.06 21.23 320,383 +0.17(+0.79%)
Nov 30, 2012 21.30 21.38 20.77 21.06 2,651,210 -0.24(-1.11%)
Nov 29, 2012 20.93 21.34 20.29 21.30 566,814 +0.49(+2.37%)
Nov 28, 2012 20.29 21.18 20.27 20.80 772,479 +0.42(+2.08%)
Nov 27, 2012 20.45 20.45 19.58 20.38 735,497 -0.06(-0.29%)
Nov 26, 2012 20.33 20.44 20.05 20.44 210,638 -0.01(-0.05%)
Nov 23, 2012 19.95 20.52 19.61 20.45 212,255 +0.59(+2.98%)
Nov 21, 2012 19.48 19.98 19.41 19.86 452,502 +0.39(+2.02%)
Nov 20, 2012 19.46 19.70 19.21 19.46 325,690 -0.10(-0.50%)
Nov 19, 2012 19.49 19.82 18.72 19.56 663,400 +0.84(+4.47%)
Nov 16, 2012 18.51 18.74 18.34 18.73 331,755 +0.17(+0.90%)
Nov 15, 2012 18.66 18.87 18.27 18.56 617,485 +0.15(+0.80%)
Nov 14, 2012 18.56 18.57 18.21 18.41 298,726 -0.11(-0.58%)
Nov 13, 2012 18.14 18.62 18.02 18.52 376,710 +0.30(+1.62%)
Nov 12, 2012 17.69 18.31 17.66 18.22 182,485 +0.54(+3.06%)
Nov 09, 2012 17.87 18.27 17.59 17.68 213,844 -0.25(-1.37%)
Nov 08, 2012 18.20 18.43 17.71 17.93 142,140 -0.25(-1.36%)
Nov 07, 2012 17.39 18.62 17.39 18.17 675,645 +0.52(+2.96%)
Nov 06, 2012 17.68 17.71 17.33 17.65 98,745 +0.02(+0.11%)
Nov 05, 2012 17.56 17.70 17.24 17.63 87,433 +0.12(+0.67%)
Nov 02, 2012 18.29 18.29 17.48 17.51 60,856 -0.55(-3.05%)
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.