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 (%)
Jul 31, 2018 29.82 30.37 29.28 29.79 1,773,171 +0.36(+1.24%)
Jul 30, 2018 29.82 30.17 29.39 29.42 525,090 -0.28(-0.93%)
Jul 27, 2018 29.96 30.25 29.34 29.70 503,445 -0.25(-0.82%)
Jul 26, 2018 29.57 30.31 29.51 29.94 797,203 +0.39(+1.33%)
Jul 25, 2018 29.57 29.79 29.24 29.55 602,914 -0.11(-0.37%)
Jul 24, 2018 29.45 30.03 29.35 29.66 945,976 +0.46(+1.59%)
Jul 23, 2018 29.17 29.44 29.02 29.20 507,913 -0.13(-0.44%)
Jul 20, 2018 29.23 29.47 29.12 29.32 471,053 +0.09(+0.30%)
Jul 19, 2018 28.69 29.33 28.61 29.24 438,169 +0.45(+1.57%)
Jul 18, 2018 28.84 29.04 28.47 28.78 338,452 -0.05(-0.17%)
Jul 17, 2018 28.85 29.19 28.79 28.83 903,297 +0.03(+0.10%)
Jul 16, 2018 28.52 28.82 28.43 28.80 574,935 +0.25(+0.86%)
Jul 13, 2018 28.37 28.83 28.20 28.56 736,783 +0.25(+0.87%)
Jul 12, 2018 28.50 28.50 27.99 28.31 591,456 +0.03(+0.10%)
Jul 11, 2018 28.32 28.60 28.18 28.28 372,013 -0.48(-1.68%)
Jul 10, 2018 28.70 29.25 28.70 28.76 633,355 +0.11(+0.38%)
Jul 09, 2018 28.31 28.78 28.31 28.65 741,473 +0.32(+1.15%)
Jul 06, 2018 28.28 28.43 28.00 28.33 559,144 -0.11(-0.38%)
Jul 05, 2018 28.56 28.56 28.20 28.44 1,045,436 +0.12(+0.42%)
Jul 03, 2018 28.32 28.32 28.32 0 -0.05(-0.17%)
Jul 02, 2018 28.35 28.59 28.06 28.37 498,963 -0.26(-0.89%)
Jun 29, 2018 28.62 28.95 28.61 28.62 301,153 +0.11(+0.38%)
Jun 28, 2018 28.83 28.83 28.24 28.52 659,176 -0.37(-1.30%)
Jun 27, 2018 29.02 29.51 28.88 28.89 429,946 +0.00(+0.00%)
Jun 26, 2018 28.83 29.06 28.71 28.89 798,074 +0.08(+0.27%)
Jun 25, 2018 29.77 29.82 28.69 28.81 710,936 -1.16(-3.88%)
Jun 22, 2018 29.70 30.50 29.69 29.97 927,592 +0.70(+2.39%)
Jun 21, 2018 29.55 29.55 28.91 29.27 722,646 -0.34(-1.16%)
Jun 20, 2018 29.31 29.70 29.16 29.62 449,069 +0.43(+1.48%)
Jun 19, 2018 29.35 29.60 28.83 29.19 434,191 -0.47(-1.59%)
Jun 18, 2018 29.10 29.83 29.04 29.66 450,486 +0.33(+1.14%)
Jun 15, 2018 29.78 28.94 29.32 1,084,056 -0.45(-1.52%)
Jun 14, 2018 29.82 29.85 29.30 29.78 529,304 +0.05(+0.17%)
Jun 13, 2018 29.91 29.99 29.49 29.73 681,310 -0.11(-0.36%)
Jun 12, 2018 29.89 29.90 29.55 29.84 418,556 +0.03(+0.10%)
Jun 11, 2018 30.11 30.18 29.68 29.81 491,318 -0.32(-1.05%)
Jun 08, 2018 29.72 30.14 29.62 30.12 404,313 +0.34(+1.16%)
Jun 07, 2018 30.15 30.43 29.67 29.78 449,813 -0.32(-1.05%)
Jun 06, 2018 30.17 29.63 30.09 714,625 +0.05(+0.16%)
Jun 05, 2018 29.39 30.05 29.39 30.04 698,117 +0.67(+2.28%)
Jun 04, 2018 29.36 29.50 29.12 29.37 545,998 +0.15(+0.51%)
Jun 01, 2018 28.96 29.31 28.96 29.23 818,467 +0.48(+1.68%)
May 31, 2018 28.91 29.15 28.50 28.74 759,430 -0.10(-0.34%)
May 30, 2018 28.62 29.02 28.52 28.84 432,638 +0.42(+1.49%)
May 29, 2018 28.23 28.49 28.08 28.42 478,328 -0.06(-0.21%)
May 25, 2018 28.48 28.48 28.48 0 -0.15(-0.52%)
May 24, 2018 28.45 28.64 28.23 28.62 339,661 +0.14(+0.48%)
May 23, 2018 28.40 28.55 28.19 28.49 437,778 -0.02(-0.07%)
May 22, 2018 28.76 28.84 28.49 28.51 374,428 -0.24(-0.82%)
May 21, 2018 28.85 29.08 28.63 28.74 736,318 -0.01(-0.03%)
May 18, 2018 28.26 28.86 28.18 28.75 812,603 +0.46(+1.64%)
May 17, 2018 28.35 28.62 28.19 28.29 631,035 -0.06(-0.21%)
May 16, 2018 28.30 28.57 27.92 28.35 767,754 +0.13(+0.45%)
May 15, 2018 29.06 29.46 27.83 28.22 1,733,335 -0.39(-1.38%)
May 14, 2018 28.74 28.86 28.44 28.61 775,379 +0.04(+0.14%)
May 11, 2018 28.41 28.90 28.24 28.58 752,214 +0.19(+0.66%)
May 10, 2018 28.06 28.44 27.94 28.39 419,589 +0.41(+1.48%)
May 09, 2018 28.34 28.47 27.90 27.97 516,589 -0.31(-1.08%)
May 08, 2018 27.97 28.42 27.72 28.28 1,103,377 +0.62(+2.24%)
May 07, 2018 27.21 27.87 27.14 27.66 778,090 +0.54(+2.00%)
May 04, 2018 26.62 27.34 26.62 27.12 577,628 +0.38(+1.44%)
May 03, 2018 26.78 26.91 26.39 26.73 790,560 -0.18(-0.66%)
May 02, 2018 27.47 27.73 26.90 26.91 545,749 -0.58(-2.11%)
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.