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 (%)
Oct 31, 2012 17.23 17.95 17.15 17.85 77,491 +0.63(+3.66%)
Oct 26, 2012 16.78 17.22 17.22 17.22 98,272 +0.43(+2.58%)
Oct 25, 2012 16.63 16.83 16.55 16.78 321,615 +0.26(+1.55%)
Oct 24, 2012 16.50 16.67 16.37 16.53 93,983 +0.13(+0.78%)
Oct 23, 2012 16.37 16.50 16.31 16.40 94,681 -0.24(-1.42%)
Oct 19, 2012 17.11 17.11 16.13 16.64 169,840 -0.58(-3.37%)
Oct 18, 2012 17.27 17.29 17.03 17.22 151,414 -0.11(-0.63%)
Oct 17, 2012 17.20 17.50 17.20 17.33 167,673 +0.11(+0.63%)
Oct 16, 2012 16.81 17.26 16.75 17.22 240,504 +0.50(+3.00%)
Oct 15, 2012 16.60 16.85 16.60 16.72 119,810 +0.18(+1.07%)
Oct 12, 2012 17.03 17.03 16.45 16.54 227,255 -0.72(-4.17%)
Oct 11, 2012 16.76 17.42 16.76 17.26 231,720 +0.62(+3.73%)
Oct 10, 2012 16.61 16.88 16.53 16.64 379,978 +0.04(+0.24%)
Oct 09, 2012 16.73 16.84 16.45 16.60 303,685 -0.15(-0.88%)
Oct 08, 2012 17.24 17.24 16.52 16.75 284,972 -0.53(-3.08%)
Oct 05, 2012 17.73 18.15 17.17 17.28 192,709 -0.33(-1.90%)
Oct 04, 2012 17.98 17.98 17.53 17.61 538,237 -0.30(-1.65%)
Oct 03, 2012 18.02 18.06 17.83 17.91 145,338 -0.07(-0.38%)
Oct 02, 2012 17.98 18.11 17.88 17.98 262,650 +0.01(+0.06%)
Oct 01, 2012 18.03 18.08 17.71 17.97 300,550 +0.02(+0.11%)
Sep 28, 2012 17.90 18.20 17.85 17.95 602,841 -0.04(-0.22%)
Sep 27, 2012 18.03 18.35 17.95 17.99 342,524 +0.05(+0.27%)
Sep 26, 2012 18.01 18.21 17.88 17.94 160,632 -0.04(-0.22%)
Sep 25, 2012 18.28 18.69 17.94 17.98 285,951 -0.20(-1.08%)
Sep 24, 2012 18.41 18.63 18.15 18.17 318,573 -0.34(-1.86%)
Sep 21, 2012 18.69 18.72 18.38 18.52 323,027 +0.03(+0.16%)
Sep 20, 2012 18.42 18.52 18.07 18.49 130,573 -0.07(-0.37%)
Sep 19, 2012 18.47 18.65 18.39 18.56 142,531 +0.08(+0.43%)
Sep 18, 2012 17.94 18.49 17.92 18.48 96,826 +0.60(+3.36%)
Sep 17, 2012 17.87 17.90 17.63 17.88 110,085 -0.17(-0.93%)
Sep 14, 2012 17.57 18.07 17.52 18.05 181,099 +0.51(+2.92%)
Sep 13, 2012 17.27 17.55 17.17 17.53 128,951 +0.25(+1.42%)
Sep 12, 2012 16.82 17.33 16.76 17.29 154,812 +0.53(+3.17%)
Sep 11, 2012 16.21 16.92 16.21 16.76 167,805 +0.57(+3.53%)
Sep 10, 2012 16.00 16.22 15.96 16.18 327,200 +0.16(+0.98%)
Sep 07, 2012 15.93 16.06 15.86 16.03 149,083 +0.10(+0.62%)
Sep 06, 2012 15.38 15.98 15.15 15.93 176,229 +0.68(+4.46%)
Sep 05, 2012 15.45 15.56 15.03 15.25 216,381 -0.22(-1.40%)
Sep 04, 2012 14.82 15.67 14.82 15.46 242,557 +0.64(+4.32%)
Aug 31, 2012 14.89 14.96 14.78 14.82 67,131 +0.02(+0.13%)
Aug 30, 2012 14.90 15.20 14.78 14.80 153,385 -0.20(-1.31%)
Aug 29, 2012 14.93 15.07 14.69 15.00 70,740 +0.15(+1.00%)
Aug 27, 2012 15.02 15.04 14.79 14.85 165,758 -0.16(-1.05%)
Aug 24, 2012 14.93 15.19 14.92 15.01 133,368 +0.04(+0.26%)
Aug 23, 2012 15.41 15.41 14.92 14.97 134,335 -0.48(-3.12%)
Aug 22, 2012 15.22 15.56 15.02 15.45 298,487 +0.17(+1.10%)
Aug 21, 2012 15.10 15.29 14.98 15.29 1,067,720 +0.19(+1.24%)
Aug 20, 2012 15.23 15.23 14.94 15.10 95,199 -0.19(-1.22%)
Aug 17, 2012 15.45 15.60 15.22 15.29 199,394 -0.23(-1.46%)
Aug 16, 2012 15.11 15.54 15.10 15.51 192,964 +0.31(+2.01%)
Aug 15, 2012 14.79 15.25 14.79 15.21 161,333 +0.37(+2.52%)
Aug 14, 2012 15.24 15.26 14.78 14.83 275,780 -0.32(-2.08%)
Aug 13, 2012 15.24 15.29 14.65 15.15 223,097 -0.15(-0.97%)
Aug 10, 2012 15.30 15.37 15.17 15.30 49,892 -0.01(-0.06%)
Aug 09, 2012 15.20 15.62 15.10 15.31 207,667 -0.04(-0.26%)
Aug 08, 2012 15.20 15.35 15.19 15.35 211,497 +0.08(+0.52%)
Aug 07, 2012 15.27 15.28 15.23 15.27 223,085 +0.01(+0.06%)
Aug 06, 2012 15.27 15.32 15.13 15.26 479,613 +0.01(+0.06%)
Aug 03, 2012 15.59 15.89 15.12 15.25 948,499 -0.33(-2.09%)
Aug 02, 2012 16.97 17.26 15.09 15.57 1,999,259 -3.40(-17.91%)
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.