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 (%)
Dec 31, 2019 32.26 32.49 32.09 32.13 618,062 -0.13(-0.40%)
Dec 30, 2019 32.28 32.43 32.08 32.26 318,019 +0.05(+0.15%)
Dec 27, 2019 32.39 32.40 32.11 32.21 347,508 -0.09(-0.27%)
Dec 26, 2019 32.40 32.53 32.02 32.30 238,481 -0.02(-0.06%)
Dec 24, 2019 32.61 32.61 32.25 32.32 211,266 -0.25(-0.76%)
Dec 23, 2019 32.53 32.57 32.29 32.56 437,388 +0.21(+0.64%)
Dec 20, 2019 32.51 32.59 32.30 32.36 1,358,052 +0.03(+0.09%)
Dec 19, 2019 32.23 32.39 32.01 32.33 936,526 +0.14(+0.43%)
Dec 18, 2019 32.12 32.25 31.94 32.19 1,034,139 +0.21(+0.65%)
Dec 17, 2019 32.21 32.22 31.79 31.98 721,927 +0.16(+0.50%)
Dec 16, 2019 32.22 32.25 31.76 31.83 806,468 +0.17(+0.53%)
Dec 13, 2019 31.95 32.29 31.56 31.66 1,144,350 -0.45(-1.41%)
Dec 12, 2019 31.80 32.22 31.63 32.11 852,590 +0.52(+1.65%)
Dec 11, 2019 31.27 31.63 31.15 31.59 854,151 +0.38(+1.23%)
Dec 10, 2019 31.14 31.29 31.02 31.21 755,086 +0.06(+0.19%)
Dec 09, 2019 31.04 31.27 31.04 31.15 547,685 -0.07(-0.22%)
Dec 06, 2019 31.20 31.52 31.16 31.22 517,861 +0.51(+1.67%)
Dec 05, 2019 30.41 30.74 30.33 30.70 577,576 +0.43(+1.43%)
Dec 04, 2019 30.40 30.68 30.22 30.27 631,186 +0.04(+0.13%)
Dec 03, 2019 30.39 30.43 30.11 30.23 811,596 -0.50(-1.63%)
Dec 02, 2019 31.27 31.33 30.69 30.73 754,622 -0.38(-1.23%)
Nov 29, 2019 31.13 31.40 30.98 31.12 1,371,656 -0.05(-0.16%)
Nov 27, 2019 30.93 31.29 30.82 31.17 1,007,194 +0.24(+0.76%)
Nov 26, 2019 30.71 30.98 30.57 30.93 651,577 +0.21(+0.67%)
Nov 25, 2019 30.02 30.80 29.86 30.72 897,671 +0.92(+3.07%)
Nov 22, 2019 29.75 29.91 29.57 29.81 654,813 +0.25(+0.83%)
Nov 21, 2019 29.81 29.88 29.43 29.56 370,816 -0.09(-0.30%)
Nov 20, 2019 29.51 29.88 29.36 29.65 815,268 +0.03(+0.10%)
Nov 19, 2019 29.99 30.21 29.58 29.62 1,188,544 -0.17(-0.56%)
Nov 18, 2019 29.78 29.98 29.55 29.79 491,394 -0.20(-0.66%)
Nov 15, 2019 29.96 30.28 29.76 29.98 708,619 +0.36(+1.23%)
Nov 14, 2019 29.75 30.08 29.31 29.62 1,362,315 -0.23(-0.76%)
Nov 13, 2019 29.99 30.05 29.74 29.85 755,302 -0.48(-1.59%)
Nov 12, 2019 30.31 30.68 30.19 30.33 807,069 -0.06(-0.19%)
Nov 11, 2019 30.04 30.57 30.04 30.39 327,536 +0.02(+0.06%)
Nov 08, 2019 30.09 30.39 29.89 30.37 433,395 +0.25(+0.82%)
Nov 07, 2019 30.39 30.71 29.97 30.12 2,017,407 +0.00(+0.00%)
Nov 06, 2019 29.71 30.14 29.35 30.12 767,664 +0.30(+0.99%)
Nov 05, 2019 29.67 30.25 29.59 29.83 2,244,014 +0.32(+1.07%)
Nov 04, 2019 28.91 29.74 28.71 29.51 1,052,035 +0.98(+3.42%)
Nov 01, 2019 28.15 28.57 27.66 28.54 2,445,957 +0.67(+2.40%)
Oct 31, 2019 28.75 28.75 27.60 27.87 2,733,717 -0.95(-3.28%)
Oct 30, 2019 30.53 31.32 27.24 28.81 5,549,381 +0.75(+2.67%)
Oct 29, 2019 28.34 28.57 27.26 28.06 2,232,577 -0.48(-1.69%)
Oct 28, 2019 28.24 28.93 28.24 28.55 1,011,872 +0.50(+1.79%)
Oct 25, 2019 27.88 28.26 27.86 28.04 317,254 +0.11(+0.39%)
Oct 24, 2019 28.17 28.17 27.68 27.93 447,979 -0.20(-0.70%)
Oct 23, 2019 27.57 28.24 27.31 28.13 1,763,867 +0.52(+1.89%)
Oct 22, 2019 27.22 27.88 27.03 27.61 638,121 +0.32(+1.19%)
Oct 21, 2019 27.32 27.51 27.11 27.28 502,158 +0.25(+0.91%)
Oct 18, 2019 26.82 27.12 26.76 27.04 1,452,670 +0.06(+0.22%)
Oct 17, 2019 26.43 27.01 26.36 26.98 1,009,527 +0.78(+2.97%)
Oct 16, 2019 26.31 26.53 26.10 26.20 727,465 -0.18(-0.67%)
Oct 15, 2019 26.00 26.48 25.87 26.38 772,735 +0.41(+1.59%)
Oct 14, 2019 26.13 26.28 25.94 25.96 385,562 -0.40(-1.53%)
Oct 11, 2019 25.98 26.73 25.98 26.37 1,965,151 +0.88(+3.44%)
Oct 10, 2019 25.61 25.83 25.40 25.49 913,847 +0.10(+0.39%)
Oct 09, 2019 25.56 25.63 25.30 25.39 939,667 +0.07(+0.27%)
Oct 08, 2019 25.26 25.62 25.12 25.32 901,768 -0.31(-1.19%)
Oct 07, 2019 25.53 25.91 25.41 25.63 397,501 -0.07(-0.27%)
Oct 04, 2019 25.55 25.72 25.25 25.70 471,871 +0.17(+0.66%)
Oct 03, 2019 25.50 25.71 25.12 25.53 1,001,669 -0.23(-0.88%)
Oct 02, 2019 25.60 25.80 25.12 25.76 1,303,317 -0.16(-0.61%)
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.