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 29, 2021 38.07 38.12 37.12 37.66 1,020,425 -0.70(-1.82%)
Jan 28, 2021 38.04 39.01 37.55 38.36 718,158 +0.78(+2.06%)
Jan 27, 2021 39.28 39.33 37.35 37.58 1,169,600 -2.73(-6.76%)
Jan 26, 2021 42.12 42.21 40.22 40.31 458,959 -1.35(-3.25%)
Jan 25, 2021 41.78 41.96 40.84 41.66 513,313 -0.40(-0.95%)
Jan 22, 2021 40.56 42.27 40.53 42.06 921,911 +0.99(+2.42%)
Jan 21, 2021 41.54 42.01 41.01 41.06 613,316 -0.33(-0.79%)
Jan 20, 2021 42.06 42.21 41.08 41.39 732,100 -0.45(-1.07%)
Jan 19, 2021 43.32 43.33 41.35 41.84 1,351,376 -0.86(-2.00%)
Jan 15, 2021 44.05 44.06 42.66 42.70 1,103,760 -2.11(-4.71%)
Jan 14, 2021 44.38 45.03 43.93 44.80 926,322 +0.56(+1.26%)
Jan 13, 2021 46.19 46.77 44.05 44.25 904,040 -2.29(-4.92%)
Jan 12, 2021 45.83 47.06 45.56 46.54 1,293,223 +1.03(+2.27%)
Jan 11, 2021 43.49 48.82 43.44 45.50 2,396,629 +1.29(+2.93%)
Jan 08, 2021 43.68 44.71 43.47 44.21 882,606 +0.40(+0.91%)
Jan 07, 2021 41.68 44.14 41.46 43.81 922,612 +2.42(+5.84%)
Jan 06, 2021 40.39 41.63 40.39 41.39 1,425,884 +1.77(+4.47%)
Jan 05, 2021 38.56 39.79 38.25 39.62 632,504 +1.10(+2.87%)
Jan 04, 2021 39.67 40.10 38.23 38.52 645,322 -0.77(-1.95%)
Dec 31, 2020 39.28 39.28 39.28 448,035 +0.02(+0.05%)
Dec 30, 2020 38.75 39.81 38.75 39.26 448,035 +0.57(+1.47%)
Dec 29, 2020 39.44 39.50 38.20 38.70 578,937 -0.68(-1.72%)
Dec 28, 2020 39.46 39.94 39.14 39.37 605,143 +0.35(+0.89%)
Dec 24, 2020 38.89 39.06 38.55 39.03 272,019 +0.35(+0.90%)
Dec 23, 2020 38.37 39.18 38.35 38.68 734,188 +0.64(+1.67%)
Dec 22, 2020 38.39 38.52 37.70 38.04 529,574 -0.19(-0.49%)
Dec 21, 2020 36.58 38.40 36.44 38.23 1,060,216 +1.01(+2.73%)
Dec 18, 2020 37.58 37.92 37.00 37.21 1,780,292 -0.30(-0.80%)
Dec 17, 2020 37.56 37.66 37.10 37.51 628,706 +0.05(+0.13%)
Dec 16, 2020 38.24 38.51 37.22 37.46 779,037 -0.66(-1.72%)
Dec 15, 2020 37.62 38.24 37.14 38.12 1,051,701 +1.04(+2.82%)
Dec 14, 2020 38.55 38.55 37.07 37.08 716,205 -0.93(-2.43%)
Dec 11, 2020 37.61 38.14 37.45 38.00 457,990 +0.01(+0.03%)
Dec 10, 2020 37.46 38.07 37.09 37.99 609,908 +0.21(+0.55%)
Dec 09, 2020 38.48 38.84 37.49 37.78 689,272 -0.46(-1.20%)
Dec 08, 2020 38.06 38.80 38.06 38.24 691,872 -0.23(-0.59%)
Dec 07, 2020 38.63 38.94 38.25 38.47 629,733 +0.03(+0.08%)
Dec 04, 2020 37.88 38.73 37.76 38.44 467,741 +1.03(+2.77%)
Dec 03, 2020 37.70 38.36 37.34 37.40 397,671 -0.33(-0.87%)
Dec 02, 2020 37.75 38.01 36.85 37.73 436,871 -0.15(-0.39%)
Dec 01, 2020 38.06 38.35 37.55 37.88 421,810 +0.57(+1.52%)
Nov 30, 2020 37.97 38.02 37.18 37.31 457,664 -0.89(-2.32%)
Nov 27, 2020 38.11 38.37 37.81 38.20 242,968 +0.04(+0.10%)
Nov 25, 2020 38.83 38.83 38.03 38.16 544,441 -0.86(-2.19%)
Nov 24, 2020 38.18 39.33 37.83 39.02 995,866 +1.39(+3.70%)
Nov 23, 2020 37.92 38.21 37.51 37.62 697,057 +0.14(+0.37%)
Nov 20, 2020 37.27 37.69 37.01 37.48 580,027 -0.07(-0.19%)
Nov 19, 2020 37.47 37.65 36.99 37.55 563,881 -0.16(-0.42%)
Nov 18, 2020 38.73 38.83 37.70 37.71 670,860 -0.66(-1.71%)
Nov 17, 2020 37.79 38.38 37.02 38.37 564,978 +0.19(+0.49%)
Nov 16, 2020 37.23 38.20 37.22 38.18 586,390 +1.27(+3.44%)
Nov 13, 2020 36.15 37.03 36.14 36.91 357,011 +1.11(+3.11%)
Nov 12, 2020 36.33 36.48 35.37 35.80 537,176 -0.81(-2.22%)
Nov 11, 2020 37.13 37.13 36.03 36.61 401,137 -0.51(-1.36%)
Nov 10, 2020 37.08 37.52 36.43 37.12 1,004,347 +0.52(+1.41%)
Nov 09, 2020 37.67 39.17 36.34 36.60 877,833 +1.88(+5.40%)
Nov 06, 2020 34.59 35.08 34.50 34.72 582,963 +0.18(+0.52%)
Nov 05, 2020 33.71 34.84 33.71 34.55 772,600 +1.14(+3.42%)
Nov 04, 2020 34.15 34.15 32.76 33.40 733,793 -1.43(-4.10%)
Nov 03, 2020 34.53 35.08 33.70 34.83 890,109 +0.95(+2.81%)
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.