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 (%)
Apr 30, 2020 27.37 27.85 26.86 26.92 651,506 -1.31(-4.65%)
Apr 29, 2020 27.47 28.53 27.22 28.24 974,426 +1.79(+6.76%)
Apr 28, 2020 26.87 27.35 26.39 26.45 539,867 +0.48(+1.86%)
Apr 27, 2020 24.90 26.28 24.74 25.97 559,840 +1.43(+5.84%)
Apr 24, 2020 24.35 24.69 23.74 24.53 525,589 +0.40(+1.68%)
Apr 23, 2020 23.38 24.49 23.25 24.13 749,004 +0.79(+3.38%)
Apr 22, 2020 23.98 24.08 23.18 23.34 587,313 +0.08(+0.34%)
Apr 21, 2020 23.51 23.96 23.12 23.26 586,902 -1.10(-4.50%)
Apr 20, 2020 24.61 25.05 24.12 24.36 563,670 -1.07(-4.19%)
Apr 17, 2020 24.98 25.56 24.68 25.42 3,319,547 +1.37(+5.71%)
Apr 16, 2020 23.75 24.11 22.99 24.05 772,408 +0.22(+0.91%)
Apr 15, 2020 24.57 24.57 23.61 23.83 908,229 -1.66(-6.51%)
Apr 14, 2020 26.22 26.22 24.86 25.49 907,827 +0.09(+0.35%)
Apr 13, 2020 25.26 25.54 24.63 25.40 1,217,149 +0.08(+0.31%)
Apr 09, 2020 24.46 25.45 24.22 25.32 1,295,183 +1.43(+5.99%)
Apr 08, 2020 22.88 24.15 22.45 23.89 687,090 +1.40(+6.23%)
Apr 07, 2020 22.78 23.63 22.15 22.49 793,073 +0.56(+2.57%)
Apr 06, 2020 20.15 22.14 20.07 21.93 1,794,417 +2.83(+14.84%)
Apr 03, 2020 20.22 20.58 19.05 19.09 1,640,376 -1.21(-5.98%)
Apr 02, 2020 19.65 21.00 19.48 20.31 1,533,614 +0.33(+1.63%)
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.