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 26, 2021 45.22 45.37 44.07 44.80 537,582 -0.27(-0.60%)
Feb 25, 2021 46.17 46.79 44.95 45.07 587,436 -0.85(-1.85%)
Feb 24, 2021 45.92 46.03 45.18 45.92 703,287 +0.33(+0.72%)
Feb 23, 2021 45.64 46.01 44.93 45.59 946,483 -0.19(-0.41%)
Feb 22, 2021 45.88 46.15 45.49 45.78 1,017,347 -0.44(-0.95%)
Feb 19, 2021 45.95 46.27 45.37 46.22 920,852 +0.69(+1.51%)
Feb 18, 2021 46.62 46.91 44.95 45.53 1,085,967 -1.33(-2.83%)
Feb 17, 2021 45.56 47.28 45.07 46.85 1,842,197 +1.99(+4.43%)
Feb 16, 2021 42.35 45.42 41.87 44.86 2,073,459 +3.56(+8.62%)
Feb 12, 2021 40.66 41.53 40.36 41.30 394,860 +0.35(+0.85%)
Feb 11, 2021 40.96 41.19 40.00 40.96 427,593 +0.26(+0.64%)
Feb 10, 2021 41.31 41.33 40.15 40.70 830,319 -0.26(-0.63%)
Feb 09, 2021 41.42 41.58 40.50 40.96 642,107 -0.55(-1.32%)
Feb 08, 2021 41.91 41.96 41.07 41.50 552,304 -0.13(-0.31%)
Feb 05, 2021 41.92 42.07 41.15 41.63 918,896 +0.04(+0.10%)
Feb 04, 2021 39.26 41.66 39.17 41.59 797,353 +2.38(+6.06%)
Feb 03, 2021 39.49 39.72 38.58 39.21 451,573 -0.61(-1.52%)
Feb 02, 2021 39.30 40.65 39.01 39.82 722,824 +1.13(+2.93%)
Feb 01, 2021 38.06 38.86 37.10 38.69 807,574 +1.02(+2.72%)
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%)
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.