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 (%)
Sep 27, 2013 20.19 20.66 20.17 20.54 78,429 +0.19(+0.92%)
Sep 26, 2013 20.30 20.56 19.95 20.35 200,047 -0.11(-0.53%)
Sep 25, 2013 20.29 20.60 20.29 20.46 78,909 +0.21(+1.02%)
Sep 24, 2013 19.91 20.34 19.71 20.25 104,661 +0.41(+2.09%)
Sep 23, 2013 19.83 19.92 19.42 19.84 262,108 +0.10(+0.50%)
Sep 20, 2013 19.98 20.14 19.60 19.74 284,957 -0.10(-0.50%)
Sep 19, 2013 20.19 20.23 19.65 19.84 162,898 -0.30(-1.47%)
Sep 18, 2013 19.67 20.14 19.56 20.13 110,706 +0.43(+2.20%)
Sep 17, 2013 19.63 20.13 19.59 19.70 164,670 +0.08(+0.40%)
Sep 16, 2013 19.71 19.80 19.53 19.62 58,329 +0.00(+0.00%)
Sep 13, 2013 19.70 19.70 19.32 19.62 51,868 +0.04(+0.20%)
Sep 12, 2013 19.41 19.66 19.40 19.58 73,030 +0.25(+1.27%)
Sep 11, 2013 19.64 19.64 19.30 19.34 58,426 -0.37(-1.90%)
Sep 10, 2013 19.26 19.76 19.25 19.71 126,725 +0.52(+2.72%)
Sep 09, 2013 18.85 19.19 18.71 19.19 96,653 +0.39(+2.10%)
Sep 06, 2013 19.03 19.21 18.42 18.79 109,823 -0.12(-0.62%)
Sep 05, 2013 19.10 19.11 18.72 18.91 83,233 -0.12(-0.62%)
Sep 04, 2013 18.82 19.05 18.69 19.03 145,687 +0.25(+1.31%)
Sep 03, 2013 19.11 19.38 18.54 18.78 140,265 -0.12(-0.63%)
Aug 30, 2013 18.91 19.18 18.78 18.90 124,622 -0.03(-0.16%)
Aug 29, 2013 18.39 19.17 18.37 18.93 108,004 +0.58(+3.17%)
Aug 28, 2013 18.95 18.95 18.26 18.35 119,018 -0.65(-3.42%)
Aug 27, 2013 19.48 19.50 18.99 19.00 128,400 -0.73(-3.69%)
Aug 26, 2013 19.63 19.78 19.39 19.73 183,716 +0.17(+0.86%)
Aug 23, 2013 19.20 19.58 18.87 19.56 180,418 +0.35(+1.85%)
Aug 22, 2013 19.08 19.35 19.08 19.21 202,601 +0.22(+1.14%)
Aug 21, 2013 18.41 19.29 18.12 18.99 221,846 +0.51(+2.77%)
Aug 20, 2013 18.21 18.60 17.97 18.48 123,752 +0.26(+1.41%)
Aug 19, 2013 18.50 18.72 18.11 18.22 145,139 -0.34(-1.86%)
Aug 16, 2013 18.26 18.74 18.16 18.57 180,447 +0.23(+1.24%)
Aug 15, 2013 19.16 19.22 18.34 18.34 188,900 -0.97(-5.00%)
Aug 14, 2013 18.72 19.75 18.72 19.31 353,541 +0.57(+3.05%)
Aug 13, 2013 18.47 18.81 18.36 18.73 151,994 +0.23(+1.22%)
Aug 12, 2013 18.44 18.60 18.26 18.51 85,913 -0.05(-0.27%)
Aug 09, 2013 18.55 18.77 18.50 18.56 218,909 -0.05(-0.26%)
Aug 08, 2013 18.19 18.89 18.03 18.61 206,749 +0.55(+3.06%)
Aug 07, 2013 18.29 18.29 17.94 18.06 171,207 -0.30(-1.61%)
Aug 06, 2013 18.39 18.60 18.23 18.35 65,245 -0.05(-0.27%)
Aug 05, 2013 18.39 18.56 18.24 18.40 104,134 +0.00(+0.00%)
Aug 02, 2013 18.21 18.46 18.21 18.40 92,529 -0.16(-0.85%)
Aug 01, 2013 18.84 19.09 18.50 18.56 303,211 -0.13(-0.69%)
Jul 31, 2013 18.10 18.80 17.81 18.69 378,424 +0.66(+3.66%)
Jul 30, 2013 18.13 18.40 17.77 18.03 229,327 +0.01(+0.05%)
Jul 29, 2013 17.79 18.07 17.78 18.02 113,125 +0.24(+1.33%)
Jul 26, 2013 18.32 18.39 17.56 17.78 178,591 -0.65(-3.53%)
Jul 25, 2013 18.39 18.49 18.28 18.43 118,605 +0.04(+0.21%)
Jul 24, 2013 18.65 18.65 18.17 18.39 86,938 -0.13(-0.69%)
Jul 23, 2013 18.53 18.71 18.52 18.52 112,258 +0.01(+0.05%)
Jul 22, 2013 18.62 18.65 18.43 18.51 226,314 +0.00(+0.00%)
Jul 19, 2013 18.53 18.54 18.26 18.51 164,303 -0.10(-0.53%)
Jul 18, 2013 18.67 18.87 18.50 18.61 104,172 -0.04(-0.21%)
Jul 17, 2013 18.78 18.87 18.62 18.65 110,844 -0.09(-0.47%)
Jul 16, 2013 18.51 18.90 18.43 18.73 337,915 +0.21(+1.12%)
Jul 15, 2013 18.67 18.79 18.52 18.53 111,953 -0.18(-0.95%)
Jul 12, 2013 18.47 18.71 18.40 18.71 173,706 +0.20(+1.06%)
Jul 11, 2013 18.25 18.58 18.24 18.51 172,833 +0.41(+2.29%)
Jul 10, 2013 17.65 18.18 17.42 18.09 231,841 +0.39(+2.23%)
Jul 09, 2013 17.69 18.03 17.55 17.70 141,347 +0.06(+0.34%)
Jul 08, 2013 17.89 17.96 17.47 17.64 199,323 -0.17(-0.94%)
Jul 05, 2013 17.28 17.84 17.24 17.81 249,776 +0.73(+4.27%)
Jul 03, 2013 17.14 17.14 16.85 17.08 62,359 -0.27(-1.53%)
Jul 02, 2013 17.37 17.48 17.03 17.35 227,331 -0.04(-0.23%)
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.