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 30, 2015 16.69 16.76 16.36 16.73 749,608 +0.14(+0.83%)
Sep 29, 2015 16.90 16.93 16.50 16.59 1,078,791 -0.25(-1.46%)
Sep 28, 2015 17.41 17.41 16.80 16.83 1,007,605 -0.65(-3.72%)
Sep 25, 2015 17.89 17.89 17.41 17.48 389,445 -0.32(-1.77%)
Sep 24, 2015 17.77 17.81 17.45 17.80 368,138 -0.09(-0.50%)
Sep 23, 2015 18.43 18.50 17.84 17.89 234,838 -0.49(-2.68%)
Sep 22, 2015 18.46 18.65 18.27 18.38 349,608 -0.32(-1.69%)
Sep 21, 2015 18.68 18.94 18.48 18.70 569,865 +0.14(+0.74%)
Sep 18, 2015 18.74 18.76 18.42 18.56 698,555 -0.43(-2.28%)
Sep 17, 2015 19.20 19.31 18.93 18.99 268,929 -0.28(-1.43%)
Sep 16, 2015 19.04 19.36 19.03 19.27 301,795 +0.20(+1.03%)
Sep 15, 2015 18.75 19.11 18.70 19.07 306,550 +0.36(+1.95%)
Sep 14, 2015 19.12 19.12 18.65 18.71 270,082 -0.41(-2.16%)
Sep 11, 2015 19.27 19.29 18.92 19.12 302,481 -0.24(-1.22%)
Sep 10, 2015 19.41 19.62 19.27 19.36 361,218 -0.09(-0.46%)
Sep 09, 2015 19.93 19.97 19.41 19.44 373,650 -0.32(-1.60%)
Sep 08, 2015 19.64 19.92 19.55 19.76 515,394 +0.46(+2.40%)
Sep 04, 2015 19.38 19.30 19.30 19.30 404,766 -0.24(-1.21%)
Sep 03, 2015 19.39 19.79 19.33 19.53 441,884 +0.12(+0.61%)
Sep 02, 2015 19.43 19.74 19.14 19.41 604,844 +0.21(+1.08%)
Sep 01, 2015 19.37 19.50 19.02 19.21 1,058,090 -0.54(-2.74%)
Aug 31, 2015 19.50 19.86 19.25 19.75 722,414 +0.20(+1.01%)
Aug 28, 2015 19.23 19.65 19.17 19.55 944,490 +0.34(+1.79%)
Aug 27, 2015 19.00 19.34 18.83 19.21 844,386 +0.43(+2.31%)
Aug 26, 2015 18.95 18.95 18.50 18.77 1,179,460 +0.17(+0.90%)
Aug 25, 2015 19.82 19.82 18.55 18.61 919,565 -0.67(-3.47%)
Aug 24, 2015 18.28 19.84 17.72 19.28 806,908 -0.09(-0.46%)
Aug 21, 2015 19.49 19.96 19.14 19.37 1,215,522 -0.80(-3.96%)
Aug 20, 2015 20.34 20.39 20.16 20.16 731,714 -0.32(-1.54%)
Aug 19, 2015 20.80 20.81 20.42 20.48 297,506 -0.50(-2.39%)
Aug 18, 2015 21.11 21.11 20.94 20.98 312,295 -0.12(-0.56%)
Aug 17, 2015 21.00 21.16 20.85 21.10 904,373 +0.10(+0.47%)
Aug 14, 2015 20.88 21.05 20.80 21.00 537,611 +0.08(+0.38%)
Aug 13, 2015 21.06 21.13 20.88 20.92 417,593 -0.16(-0.75%)
Aug 12, 2015 21.02 21.23 20.93 21.08 860,140 -0.08(-0.37%)
Aug 11, 2015 21.12 21.26 21.03 21.16 736,399 -0.16(-0.74%)
Aug 10, 2015 20.76 21.49 20.61 21.32 1,525,317 +0.71(+3.44%)
Aug 07, 2015 20.52 20.76 20.52 20.61 654,051 -0.05(-0.24%)
Aug 06, 2015 20.95 20.99 20.58 20.66 1,363,643 -0.39(-1.87%)
Aug 05, 2015 20.78 21.25 20.72 21.05 1,397,066 +0.27(+1.28%)
Aug 04, 2015 20.58 21.06 20.58 20.78 1,391,499 +0.21(+1.01%)
Aug 03, 2015 20.82 20.91 20.53 20.58 723,369 -0.31(-1.46%)
Jul 31, 2015 21.21 21.26 20.81 20.88 526,791 -0.27(-1.26%)
Jul 30, 2015 21.11 21.22 20.88 21.15 447,411 -0.01(-0.05%)
Jul 29, 2015 20.93 21.31 20.86 21.16 484,172 +0.25(+1.18%)
Jul 28, 2015 20.85 20.92 20.53 20.91 451,124 +0.16(+0.76%)
Jul 27, 2015 20.91 20.92 20.67 20.75 451,674 -0.33(-1.54%)
Jul 24, 2015 21.32 21.42 21.06 21.08 517,146 -0.32(-1.52%)
Jul 23, 2015 21.69 21.83 21.38 21.40 478,214 -0.27(-1.23%)
Jul 22, 2015 21.80 21.94 21.65 21.67 302,674 -0.26(-1.17%)
Jul 21, 2015 22.24 22.26 21.84 21.93 453,802 -0.35(-1.59%)
Jul 20, 2015 22.47 22.51 22.22 22.28 322,416 -0.19(-0.83%)
Jul 17, 2015 22.39 22.49 22.21 22.47 304,323 +0.06(+0.26%)
Jul 16, 2015 22.50 22.68 22.35 22.41 423,842 +0.00(+0.00%)
Jul 15, 2015 23.04 23.12 22.40 22.41 524,988 -0.71(-3.07%)
Jul 14, 2015 23.03 23.16 22.98 23.12 419,200 -0.02(-0.09%)
Jul 13, 2015 22.97 23.21 22.84 23.14 603,435 +0.32(+1.38%)
Jul 10, 2015 22.94 23.01 22.70 22.82 600,437 +0.10(+0.43%)
Jul 09, 2015 23.12 23.13 22.65 22.72 500,366 -0.09(-0.39%)
Jul 08, 2015 22.95 23.01 22.49 22.81 836,877 -0.36(-1.57%)
Jul 07, 2015 23.12 23.23 22.59 23.18 642,930 +0.00(+0.00%)
Jul 06, 2015 23.17 23.34 22.93 23.18 636,511 -0.21(-0.88%)
Jul 02, 2015 23.78 23.38 23.38 23.38 396,136 -0.31(-1.29%)
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.