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 (%)
Aug 31, 2012 14.89 14.96 14.78 14.82 67,131 +0.02(+0.13%)
Aug 30, 2012 14.90 15.20 14.78 14.80 153,385 -0.20(-1.31%)
Aug 29, 2012 14.93 15.07 14.69 15.00 70,740 +0.15(+1.00%)
Aug 27, 2012 15.02 15.04 14.79 14.85 165,758 -0.16(-1.05%)
Aug 24, 2012 14.93 15.19 14.92 15.01 133,368 +0.04(+0.26%)
Aug 23, 2012 15.41 15.41 14.92 14.97 134,335 -0.48(-3.12%)
Aug 22, 2012 15.22 15.56 15.02 15.45 298,487 +0.17(+1.10%)
Aug 21, 2012 15.10 15.29 14.98 15.29 1,067,720 +0.19(+1.24%)
Aug 20, 2012 15.23 15.23 14.94 15.10 95,199 -0.19(-1.22%)
Aug 17, 2012 15.45 15.60 15.22 15.29 199,394 -0.23(-1.46%)
Aug 16, 2012 15.11 15.54 15.10 15.51 192,964 +0.31(+2.01%)
Aug 15, 2012 14.79 15.25 14.79 15.21 161,333 +0.37(+2.52%)
Aug 14, 2012 15.24 15.26 14.78 14.83 275,780 -0.32(-2.08%)
Aug 13, 2012 15.24 15.29 14.65 15.15 223,097 -0.15(-0.97%)
Aug 10, 2012 15.30 15.37 15.17 15.30 49,892 -0.01(-0.06%)
Aug 09, 2012 15.20 15.62 15.10 15.31 207,667 -0.04(-0.26%)
Aug 08, 2012 15.20 15.35 15.19 15.35 211,497 +0.08(+0.52%)
Aug 07, 2012 15.27 15.28 15.23 15.27 223,085 +0.01(+0.06%)
Aug 06, 2012 15.27 15.32 15.13 15.26 479,613 +0.01(+0.06%)
Aug 03, 2012 15.59 15.89 15.12 15.25 948,499 -0.33(-2.09%)
Aug 02, 2012 16.97 17.26 15.09 15.57 1,999,259 -3.40(-17.91%)
Aug 01, 2012 19.19 19.21 18.91 18.97 165,125 -0.14(-0.72%)
Jul 31, 2012 18.84 19.45 18.83 19.11 155,206 +0.23(+1.20%)
Jul 30, 2012 19.39 19.40 18.80 18.88 74,345 -0.49(-2.54%)
Jul 27, 2012 18.83 19.46 18.72 19.38 254,405 +0.63(+3.36%)
Jul 26, 2012 19.22 19.22 18.73 18.74 238,664 -0.22(-1.14%)
Jul 25, 2012 18.73 19.46 18.69 18.96 561,379 +0.25(+1.32%)
Jul 24, 2012 18.52 18.77 18.22 18.72 297,760 -0.05(-0.26%)
Jul 23, 2012 18.76 18.99 18.61 18.76 183,141 -0.27(-1.40%)
Jul 20, 2012 19.48 19.48 18.85 19.03 59,949 -0.59(-3.01%)
Jul 19, 2012 19.70 20.02 18.74 19.62 203,500 -0.19(-0.94%)
Jul 18, 2012 19.62 19.90 19.61 19.81 71,733 +0.09(+0.45%)
Jul 17, 2012 19.39 19.88 19.09 19.72 110,811 +0.36(+1.88%)
Jul 16, 2012 19.04 19.83 18.88 19.36 231,753 +0.20(+1.03%)
Jul 13, 2012 19.06 19.21 18.92 19.16 296,434 +0.18(+0.93%)
Jul 12, 2012 18.87 19.27 18.86 18.98 368,044 -0.04(-0.21%)
Jul 11, 2012 19.27 19.29 18.81 19.02 375,986 -0.25(-1.28%)
Jul 10, 2012 19.77 19.89 19.18 19.27 81,657 -0.34(-1.76%)
Jul 09, 2012 20.13 20.13 19.35 19.61 102,511 -0.54(-2.69%)
Jul 06, 2012 20.58 20.86 20.10 20.15 136,697 -0.68(-3.26%)
Jul 05, 2012 20.42 21.26 20.42 20.83 95,925 +0.32(+1.58%)
Jul 03, 2012 20.00 20.58 20.00 20.51 56,768 +0.47(+2.36%)
Jul 02, 2012 19.70 20.08 19.48 20.04 200,564 +0.30(+1.50%)
Jun 29, 2012 19.30 19.74 19.07 19.74 208,379 +0.79(+4.16%)
Jun 28, 2012 19.26 19.28 18.85 18.95 200,173 -0.47(-2.43%)
Jun 27, 2012 19.48 19.87 19.16 19.42 137,216 +0.00(+0.00%)
Jun 26, 2012 18.88 19.78 18.81 19.42 206,746 +0.55(+2.92%)
Jun 25, 2012 18.92 19.27 18.73 18.87 400,854 -0.68(-3.48%)
Jun 22, 2012 19.77 20.14 19.21 19.55 3,672,996 -0.24(-1.19%)
Jun 21, 2012 19.74 19.80 19.38 19.79 424,619 +0.09(+0.45%)
Jun 20, 2012 19.73 19.99 19.18 19.70 116,381 +0.02(+0.10%)
Jun 19, 2012 20.15 20.68 19.36 19.68 380,191 -0.43(-2.15%)
Jun 18, 2012 19.11 20.43 19.06 20.11 224,913 +0.91(+4.72%)
Jun 15, 2012 19.25 19.39 18.95 19.21 475,953 -0.13(-0.66%)
Jun 14, 2012 19.14 19.47 19.10 19.34 216,366 +0.19(+0.98%)
Jun 13, 2012 19.61 19.61 18.90 19.15 128,234 -0.50(-2.56%)
Jun 12, 2012 19.71 19.99 19.53 19.65 212,925 +0.03(+0.15%)
Jun 11, 2012 20.38 20.60 19.56 19.62 352,086 -0.38(-1.92%)
Jun 08, 2012 19.63 21.02 19.51 20.01 547,757 +0.31(+1.55%)
Jun 07, 2012 19.62 19.70 19.10 19.70 145,015 +0.33(+1.68%)
Jun 06, 2012 18.92 19.54 18.92 19.38 69,462 +0.56(+2.98%)
Jun 05, 2012 18.82 18.98 18.79 18.81 244,626 -0.10(-0.52%)
Jun 04, 2012 18.78 18.98 18.73 18.91 364,364 +0.19(+1.00%)
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.