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, 2021 50.81 51.09 49.45 49.76 808,781 -1.59(-3.10%)
Apr 29, 2021 51.16 51.46 50.37 51.36 556,449 +1.01(+2.00%)
Apr 28, 2021 49.83 50.97 49.01 50.35 678,246 +0.31(+0.62%)
Apr 27, 2021 50.36 50.45 49.81 50.04 632,440 -0.21(-0.42%)
Apr 26, 2021 51.14 51.35 50.21 50.25 411,280 -0.57(-1.12%)
Apr 23, 2021 50.38 51.15 50.15 50.82 446,680 +0.77(+1.53%)
Apr 22, 2021 50.33 50.75 49.75 50.05 449,901 -0.04(-0.08%)
Apr 21, 2021 48.65 50.38 48.45 50.09 587,940 +1.60(+3.31%)
Apr 20, 2021 48.76 49.02 47.80 48.49 414,034 -0.26(-0.53%)
Apr 19, 2021 48.75 48.94 48.17 48.75 304,064 -0.19(-0.39%)
Apr 16, 2021 49.44 49.82 48.45 48.94 436,145 +0.09(+0.18%)
Apr 15, 2021 48.39 48.89 47.75 48.85 285,624 +0.59(+1.22%)
Apr 14, 2021 48.11 48.95 48.00 48.26 350,106 +0.14(+0.29%)
Apr 13, 2021 49.19 49.19 47.78 48.12 390,578 -0.86(-1.75%)
Apr 12, 2021 48.42 49.19 47.93 48.98 423,896 +0.56(+1.15%)
Apr 09, 2021 47.78 48.56 47.26 48.42 325,077 +0.81(+1.70%)
Apr 08, 2021 47.57 47.83 46.99 47.61 494,402 -0.04(-0.08%)
Apr 07, 2021 48.28 48.29 47.33 47.65 365,404 -0.57(-1.18%)
Apr 06, 2021 48.18 49.01 48.05 48.22 332,842 -0.07(-0.14%)
Apr 05, 2021 48.49 48.70 47.99 48.29 415,900 +0.53(+1.11%)
Apr 01, 2021 47.22 47.77 46.63 47.76 617,647 +0.83(+1.76%)
Mar 31, 2021 47.09 47.91 46.63 46.93 578,911 -0.06(-0.13%)
Mar 30, 2021 46.62 47.39 46.46 46.99 539,911 +0.38(+0.81%)
Mar 29, 2021 47.06 47.98 46.56 46.62 676,354 -0.95(-1.99%)
Mar 26, 2021 47.21 47.97 46.52 47.56 672,027 +1.13(+2.43%)
Mar 25, 2021 45.52 46.72 44.70 46.44 954,640 +0.58(+1.26%)
Mar 24, 2021 46.83 47.78 45.78 45.86 625,510 -0.18(-0.39%)
Mar 23, 2021 47.16 47.83 45.84 46.04 885,884 -1.99(-4.15%)
Mar 22, 2021 48.78 49.26 47.34 48.03 774,459 -1.14(-2.31%)
Mar 19, 2021 49.12 49.59 48.09 49.17 1,746,288 +0.08(+0.16%)
Mar 18, 2021 49.17 50.83 48.92 49.09 677,556 -0.08(-0.16%)
Mar 17, 2021 49.06 49.19 48.34 49.17 732,350 +0.34(+0.69%)
Mar 16, 2021 49.46 49.81 48.22 48.83 593,005 -1.05(-2.10%)
Mar 15, 2021 50.50 50.57 49.37 49.87 542,788 -1.11(-2.17%)
Mar 12, 2021 51.37 51.37 50.18 50.98 705,639 +0.14(+0.27%)
Mar 11, 2021 49.52 50.90 49.26 50.84 792,283 +1.46(+2.95%)
Mar 10, 2021 48.06 49.68 47.18 49.39 1,518,416 +1.73(+3.64%)
Mar 09, 2021 48.57 48.57 47.06 47.65 1,054,676 -0.53(-1.10%)
Mar 08, 2021 48.04 48.72 47.79 48.18 663,502 +0.63(+1.32%)
Mar 05, 2021 46.22 47.68 45.63 47.55 1,047,371 +2.44(+5.41%)
Mar 04, 2021 45.96 46.32 44.32 45.11 609,648 -0.79(-1.72%)
Mar 03, 2021 46.25 46.89 45.85 45.90 549,487 -0.18(-0.39%)
Mar 02, 2021 46.25 46.84 45.79 46.08 581,765 -0.30(-0.64%)
Mar 01, 2021 45.72 47.13 45.36 46.38 591,283 +1.57(+3.52%)
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%)
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.