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 (%)
Feb 28, 2018 29.44 29.44 28.50 28.55 1,426,936 -0.80(-2.72%)
Feb 27, 2018 29.21 29.63 29.01 29.34 1,573,706 +0.20(+0.68%)
Feb 26, 2018 28.69 29.20 28.48 29.15 523,236 +0.58(+2.03%)
Feb 23, 2018 28.80 28.92 28.37 28.57 756,661 -0.23(-0.79%)
Feb 22, 2018 28.85 28.79 1,264,511 +0.54(+1.92%)
Feb 21, 2018 27.60 28.60 27.60 28.25 1,122,190 +0.63(+2.28%)
Feb 20, 2018 27.37 27.86 27.37 27.62 728,145 +0.08(+0.29%)
Feb 16, 2018 27.54 27.54 27.54 0 -0.03(-0.11%)
Feb 15, 2018 27.23 27.57 26.96 27.57 918,476 +0.55(+2.04%)
Feb 14, 2018 26.39 27.04 26.39 27.02 398,593 +0.30(+1.11%)
Feb 13, 2018 26.58 26.81 26.52 26.72 459,354 +0.10(+0.37%)
Feb 12, 2018 26.62 26.92 26.22 26.62 813,034 +0.22(+0.82%)
Feb 09, 2018 26.54 26.90 25.24 26.41 1,078,909 +0.10(+0.37%)
Feb 08, 2018 27.75 27.83 26.31 26.31 916,089 -0.83(-3.05%)
Feb 07, 2018 26.97 27.14 26.87 27.14 791,140 +0.00(+0.00%)
Feb 06, 2018 26.34 27.37 26.19 27.14 1,044,611 -0.56(-2.03%)
Feb 05, 2018 28.15 28.54 27.13 27.70 1,214,920 -0.64(-2.26%)
Feb 02, 2018 28.97 29.08 27.94 28.34 1,537,958 -0.63(-2.18%)
Feb 01, 2018 30.97 30.97 28.70 28.97 2,051,416 +1.28(+4.62%)
Jan 31, 2018 27.93 28.09 27.43 27.69 1,029,888 -0.04(-0.14%)
Jan 30, 2018 27.92 27.99 27.79 27.73 1,036,617 -0.33(-1.16%)
Jan 29, 2018 28.09 28.24 27.94 28.05 588,002 -0.10(-0.35%)
Jan 26, 2018 28.20 28.31 27.90 28.15 374,236 +0.02(+0.07%)
Jan 25, 2018 28.22 28.22 27.67 28.13 467,862 +0.11(+0.39%)
Jan 24, 2018 28.27 28.28 27.73 28.02 509,971 -0.12(-0.42%)
Jan 23, 2018 27.90 28.26 27.34 28.14 1,012,493 +0.12(+0.42%)
Jan 22, 2018 28.25 28.25 27.74 28.02 621,386 -0.31(-1.08%)
Jan 19, 2018 27.07 28.42 27.07 28.33 1,824,358 +1.18(+4.35%)
Jan 18, 2018 27.11 27.35 27.07 27.15 626,922 -0.07(-0.25%)
Jan 17, 2018 27.28 27.31 27.10 27.22 441,841 +0.04(+0.14%)
Jan 16, 2018 27.64 27.91 27.09 27.18 500,318 -0.25(-0.90%)
Jan 12, 2018 27.42 27.42 27.42 0 -0.27(-0.96%)
Jan 11, 2018 26.99 28.01 26.90 27.69 1,559,941 +0.81(+3.00%)
Jan 10, 2018 27.10 27.34 26.87 26.88 749,920 -0.38(-1.41%)
Jan 09, 2018 27.27 27.43 27.05 27.27 902,119 -0.02(-0.07%)
Jan 08, 2018 27.08 27.82 26.59 27.28 1,748,694 +1.35(+5.20%)
Jan 05, 2018 25.78 26.08 25.77 25.94 863,105 -0.01(-0.04%)
Jan 04, 2018 25.95 26.08 25.83 25.95 643,641 +0.12(+0.46%)
Jan 03, 2018 25.51 25.83 25.48 25.83 800,501 +0.24(+0.92%)
Jan 02, 2018 25.79 25.88 25.51 25.59 510,369 -0.04(-0.15%)
Dec 29, 2017 25.63 25.63 25.63 0 -0.19(-0.73%)
Dec 28, 2017 25.79 25.82 25.54 25.82 300,705 +0.11(+0.42%)
Dec 27, 2017 25.47 25.89 25.34 25.71 488,724 +0.21(+0.81%)
Dec 26, 2017 25.39 25.57 25.31 25.50 503,208 +0.11(+0.43%)
Dec 22, 2017 25.73 25.73 25.19 25.39 553,382 -0.38(-1.49%)
Dec 21, 2017 25.61 26.11 25.57 25.78 1,572,058 +0.22(+0.85%)
Dec 20, 2017 24.74 25.59 24.64 25.56 1,521,155 +0.95(+3.84%)
Dec 19, 2017 24.41 24.68 24.36 24.62 1,260,885 +0.13(+0.52%)
Dec 18, 2017 24.22 24.64 24.22 24.49 857,682 +0.49(+2.05%)
Dec 15, 2017 23.77 24.16 23.74 23.99 1,421,814 +0.39(+1.67%)
Dec 14, 2017 23.96 24.10 23.56 23.60 1,062,612 -0.35(-1.48%)
Dec 13, 2017 24.19 24.48 23.95 23.96 810,175 -0.21(-0.86%)
Dec 12, 2017 24.31 24.38 24.14 24.16 1,156,184 -0.04(-0.16%)
Dec 11, 2017 24.34 24.39 24.20 24.20 811,461 -0.13(-0.53%)
Dec 08, 2017 24.33 24.39 24.09 24.33 749,542 +0.00(+0.00%)
Dec 07, 2017 24.09 24.34 23.86 1,301,052 +0.00(+0.00%)
Dec 06, 2017 24.45 24.57 24.12 24.17 617,377 -0.38(-1.56%)
Dec 05, 2017 24.59 24.61 24.18 24.56 1,580,332 +0.01(+0.04%)
Dec 04, 2017 24.43 25.05 24.30 24.55 1,266,967 +0.40(+1.67%)
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.