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, 2014 26.16 27.09 25.55 25.59 4,968,778 -0.32(-1.22%)
Jan 30, 2014 26.16 26.43 25.72 25.91 1,042,491 -0.16(-0.60%)
Jan 29, 2014 26.09 26.13 25.12 26.06 751,580 -0.95(-3.50%)
Jan 28, 2014 27.20 27.29 26.71 27.01 557,102 -0.22(-0.80%)
Jan 27, 2014 27.34 27.52 26.79 27.23 541,818 -0.08(-0.29%)
Jan 24, 2014 28.07 28.07 26.71 27.30 542,345 -0.86(-3.04%)
Jan 23, 2014 28.26 28.26 27.85 28.16 182,420 -0.14(-0.49%)
Jan 22, 2014 28.26 28.32 28.04 28.30 104,928 +0.10(+0.35%)
Jan 21, 2014 28.30 28.32 27.89 28.20 184,968 +0.02(+0.07%)
Jan 17, 2014 27.79 28.18 28.18 28.18 315,528 +0.37(+1.35%)
Jan 16, 2014 27.70 28.18 27.53 27.81 158,459 +0.15(+0.53%)
Jan 15, 2014 27.69 27.82 27.46 27.66 85,912 +0.09(+0.32%)
Jan 14, 2014 27.05 27.65 26.69 27.57 172,527 +0.72(+2.68%)
Jan 13, 2014 27.27 27.30 26.69 26.85 134,436 -0.39(-1.45%)
Jan 10, 2014 27.50 27.50 26.75 27.25 120,687 -0.18(-0.65%)
Jan 09, 2014 27.47 27.87 26.97 27.42 85,823 +0.06(+0.22%)
Jan 08, 2014 28.13 28.14 27.14 27.36 225,437 -0.70(-2.49%)
Jan 07, 2014 28.14 28.24 27.86 28.06 313,148 +0.13(+0.46%)
Jan 06, 2014 28.14 28.85 27.91 27.93 735,349 +0.90(+3.32%)
Jan 03, 2014 26.66 27.09 26.66 27.04 148,963 +0.32(+1.22%)
Jan 02, 2014 26.45 26.71 26.37 26.71 204,309 +0.11(+0.41%)
Dec 31, 2013 26.44 26.61 26.61 26.61 94,618 +0.30(+1.12%)
Dec 30, 2013 26.29 26.34 25.89 26.31 90,828 -0.04(-0.15%)
Dec 27, 2013 26.42 26.53 26.23 26.35 61,644 +0.06(+0.22%)
Dec 26, 2013 26.53 26.55 26.17 26.29 82,749 -0.08(-0.30%)
Dec 24, 2013 26.24 26.45 26.23 26.37 39,220 +0.24(+0.90%)
Dec 23, 2013 25.96 26.18 25.69 26.13 150,272 +0.36(+1.41%)
Dec 20, 2013 25.32 25.94 25.24 25.77 387,865 +0.56(+2.23%)
Dec 19, 2013 25.12 25.29 24.99 25.21 165,257 +0.09(+0.35%)
Dec 18, 2013 24.73 25.45 24.67 25.12 225,226 +0.48(+1.96%)
Dec 17, 2013 24.64 24.79 24.28 24.64 96,742 +0.06(+0.24%)
Dec 16, 2013 24.55 24.93 24.38 24.58 348,575 +0.11(+0.44%)
Dec 13, 2013 23.79 25.14 23.79 24.47 290,034 +0.77(+3.24%)
Dec 12, 2013 24.08 24.08 23.50 23.70 263,218 -0.32(-1.31%)
Dec 11, 2013 25.09 25.09 23.89 24.01 264,414 -1.01(-4.05%)
Dec 10, 2013 24.82 25.12 24.82 25.03 266,678 +0.22(+0.87%)
Dec 09, 2013 24.63 24.82 24.54 24.81 145,312 +0.28(+1.12%)
Dec 06, 2013 24.15 24.58 23.90 24.54 434,659 +0.62(+2.59%)
Dec 05, 2013 23.67 24.29 23.62 23.92 191,141 +0.27(+1.12%)
Dec 04, 2013 23.61 23.96 23.46 23.65 221,050 +0.02(+0.08%)
Dec 03, 2013 23.25 23.83 23.24 23.63 423,279 +0.35(+1.52%)
Dec 02, 2013 23.89 23.89 23.16 23.28 192,312 -0.67(-2.80%)
Nov 29, 2013 24.13 24.13 23.75 23.95 193,196 -0.13(-0.53%)
Nov 27, 2013 24.01 24.12 23.97 24.07 157,656 +0.11(+0.45%)
Nov 26, 2013 23.99 24.03 23.81 23.97 140,026 +0.07(+0.29%)
Nov 25, 2013 24.13 24.13 23.80 23.90 93,545 -0.09(-0.37%)
Nov 22, 2013 23.75 24.03 23.58 23.99 165,655 +0.31(+1.29%)
Nov 21, 2013 23.61 24.07 23.41 23.68 105,818 +0.19(+0.80%)
Nov 20, 2013 23.65 23.80 23.26 23.49 84,193 -0.13(-0.54%)
Nov 19, 2013 23.67 23.86 23.47 23.62 75,059 -0.08(-0.33%)
Nov 18, 2013 23.74 24.20 23.64 23.70 180,203 +0.03(+0.12%)
Nov 15, 2013 23.45 23.87 23.15 23.67 88,162 +0.19(+0.80%)
Nov 14, 2013 23.38 24.30 23.34 23.48 268,210 +0.43(+1.88%)
Nov 12, 2013 22.89 23.15 22.83 23.05 106,101 +0.15(+0.64%)
Nov 11, 2013 22.86 22.98 22.68 22.90 102,054 -0.02(-0.09%)
Nov 08, 2013 22.99 23.09 22.59 22.92 159,253 +0.02(+0.09%)
Nov 07, 2013 23.22 23.39 22.77 22.90 287,051 -0.25(-1.06%)
Nov 06, 2013 23.11 23.20 22.80 23.15 70,544 +0.19(+0.81%)
Nov 05, 2013 22.94 23.12 22.63 22.96 79,241 -0.09(-0.38%)
Nov 04, 2013 22.84 23.10 22.71 23.05 85,654 +0.33(+1.47%)
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.