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 (%)
Jun 28, 2013 17.11 17.23 16.58 16.60 1,082,717 -0.24(-1.40%)
Jun 26, 2013 16.82 16.90 16.54 16.83 336,216 +0.11(+0.65%)
Jun 25, 2013 16.52 16.92 16.40 16.73 388,192 +0.32(+1.92%)
Jun 24, 2013 16.65 16.68 16.32 16.41 445,969 -0.45(-2.69%)
Jun 21, 2013 16.42 17.58 16.14 16.86 3,058,040 +0.94(+5.87%)
Jun 20, 2013 15.98 16.11 15.64 15.93 822,235 -0.23(-1.40%)
Jun 19, 2013 16.44 16.44 16.06 16.15 499,428 -0.34(-2.09%)
Jun 18, 2013 16.45 16.58 16.27 16.50 471,444 +0.13(+0.78%)
Jun 17, 2013 17.18 17.37 16.21 16.37 911,713 -1.28(-7.25%)
Jun 14, 2013 17.94 17.98 17.63 17.65 114,655 -0.28(-1.54%)
Jun 13, 2013 18.47 18.47 17.77 17.93 241,601 -0.60(-3.24%)
Jun 12, 2013 18.65 18.72 18.46 18.53 104,026 -0.04(-0.21%)
Jun 11, 2013 18.89 18.90 18.54 18.57 91,424 -0.50(-2.63%)
Jun 10, 2013 19.39 19.48 18.80 19.07 103,318 -0.25(-1.27%)
Jun 07, 2013 19.01 19.39 18.80 19.32 120,479 +0.42(+2.24%)
Jun 06, 2013 18.71 18.95 18.55 18.89 140,250 +0.16(+0.84%)
Jun 05, 2013 19.14 19.43 18.70 18.73 187,807 -0.45(-2.36%)
Jun 04, 2013 18.82 19.33 18.67 19.19 136,503 +0.33(+1.78%)
Jun 03, 2013 19.64 19.64 18.61 18.85 362,418 -0.79(-4.01%)
May 31, 2013 19.39 20.00 19.35 19.64 124,585 +0.14(+0.71%)
May 30, 2013 19.24 19.50 19.15 19.50 69,591 +0.33(+1.70%)
May 29, 2013 19.23 19.50 19.14 19.18 70,897 -0.12(-0.61%)
May 28, 2013 18.85 19.59 18.69 19.30 496,598 +0.54(+2.89%)
May 24, 2013 18.64 18.75 18.52 18.75 210,333 +0.04(+0.21%)
May 23, 2013 18.41 18.76 18.35 18.72 98,961 +0.20(+1.06%)
May 22, 2013 18.73 19.28 18.41 18.52 463,892 -0.23(-1.21%)
May 21, 2013 17.52 18.83 17.52 18.74 716,370 +1.18(+6.73%)
May 20, 2013 17.67 17.78 17.55 17.56 638,735 -0.18(-1.00%)
May 17, 2013 17.73 17.79 17.66 17.74 173,952 +0.02(+0.11%)
May 16, 2013 17.87 17.93 17.63 17.72 198,570 -0.15(-0.83%)
May 15, 2013 17.12 17.89 16.98 17.87 890,459 +0.83(+4.86%)
May 13, 2013 17.20 17.28 16.95 17.04 309,933 -0.15(-0.86%)
May 10, 2013 16.92 17.35 16.90 17.19 601,329 +0.33(+1.99%)
May 09, 2013 16.84 17.05 16.80 16.85 382,593 +0.02(+0.12%)
May 08, 2013 16.94 17.14 16.77 16.83 589,225 -0.10(-0.58%)
May 07, 2013 17.08 17.18 16.88 16.93 254,676 -0.13(-0.75%)
May 06, 2013 17.08 17.26 16.94 17.06 133,298 +0.02(+0.12%)
May 03, 2013 17.20 17.27 17.01 17.04 156,115 -0.04(-0.23%)
May 02, 2013 17.18 17.43 16.99 17.08 199,215 -0.34(-1.98%)
May 01, 2013 17.93 17.93 17.41 17.42 159,227 -0.52(-2.91%)
Apr 30, 2013 17.88 18.14 17.73 17.95 309,781 +0.09(+0.50%)
Apr 29, 2013 17.97 18.07 17.82 17.86 137,776 +0.03(+0.17%)
Apr 26, 2013 17.84 17.86 17.67 17.83 145,564 -0.06(-0.33%)
Apr 25, 2013 18.07 18.31 17.86 17.89 132,166 -0.02(-0.11%)
Apr 24, 2013 17.98 18.43 17.85 17.91 166,577 -0.04(-0.22%)
Apr 23, 2013 17.84 18.07 17.84 17.95 120,017 +0.25(+1.39%)
Apr 22, 2013 17.73 17.78 17.48 17.70 141,859 +0.03(+0.17%)
Apr 19, 2013 17.49 17.74 17.43 17.67 141,163 +0.21(+1.18%)
Apr 18, 2013 17.77 17.78 17.36 17.46 194,721 -0.23(-1.28%)
Apr 17, 2013 18.06 18.12 17.51 17.69 174,551 -0.38(-2.13%)
Apr 16, 2013 18.15 18.15 17.99 18.07 105,965 +0.12(+0.66%)
Apr 15, 2013 18.68 18.79 17.95 17.96 219,982 -0.82(-4.35%)
Apr 12, 2013 18.65 18.85 18.56 18.77 115,857 +0.06(+0.32%)
Apr 11, 2013 18.74 18.85 18.62 18.72 114,860 +0.01(+0.05%)
Apr 10, 2013 19.22 19.39 18.50 18.71 384,989 -0.76(-3.90%)
Apr 09, 2013 19.71 19.71 19.46 19.46 216,521 -0.14(-0.70%)
Apr 08, 2013 19.77 19.82 19.51 19.60 154,803 -0.08(-0.40%)
Apr 05, 2013 19.76 19.90 19.56 19.68 71,165 -0.44(-2.20%)
Apr 04, 2013 20.37 20.40 20.01 20.12 95,898 -0.20(-0.97%)
Apr 03, 2013 20.57 20.74 20.11 20.32 385,914 -0.15(-0.72%)
Apr 02, 2013 20.37 20.59 20.18 20.47 291,572 +0.28(+1.37%)
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.