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 (%)
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%)
Apr 01, 2013 20.88 20.89 20.05 20.19 183,225 -0.72(-3.44%)
Mar 28, 2013 21.16 21.16 20.86 20.91 97,938 -0.20(-0.93%)
Mar 27, 2013 21.20 21.23 20.96 21.11 105,253 -0.23(-1.06%)
Mar 26, 2013 21.47 21.52 21.26 21.34 183,327 +0.02(+0.09%)
Mar 25, 2013 21.66 21.82 21.15 21.32 507,668 -0.34(-1.59%)
Mar 22, 2013 21.23 21.67 21.23 21.66 109,913 +0.56(+2.66%)
Mar 21, 2013 21.03 21.27 20.93 21.10 136,776 +0.02(+0.09%)
Mar 20, 2013 21.04 21.26 20.94 21.08 116,613 +0.15(+0.71%)
Mar 19, 2013 21.16 21.29 20.70 20.93 77,595 -0.15(-0.70%)
Mar 18, 2013 20.78 21.42 20.78 21.08 452,308 +0.08(+0.38%)
Mar 15, 2013 21.08 21.08 20.83 21.00 251,061 -0.05(-0.23%)
Mar 14, 2013 20.94 21.22 20.90 21.05 101,396 +0.21(+0.99%)
Mar 13, 2013 20.75 20.92 20.58 20.84 104,097 +0.06(+0.28%)
Mar 12, 2013 20.97 21.02 20.70 20.78 138,289 -0.18(-0.85%)
Mar 11, 2013 21.40 21.64 20.89 20.96 242,380 -0.55(-2.56%)
Mar 08, 2013 21.24 21.63 21.24 21.51 170,996 +0.49(+2.34%)
Mar 07, 2013 20.71 21.08 20.63 21.02 133,818 +0.37(+1.81%)
Mar 06, 2013 20.40 20.94 20.36 20.65 102,317 +0.37(+1.85%)
Mar 05, 2013 20.09 20.60 19.89 20.27 534,991 +0.31(+1.53%)
Mar 04, 2013 19.98 19.99 19.82 19.97 125,005 -0.03(-0.15%)
Mar 01, 2013 19.88 20.05 19.77 20.00 94,499 -0.07(-0.34%)
Feb 28, 2013 20.12 20.19 20.04 20.06 91,012 +0.06(+0.30%)
Feb 27, 2013 19.84 20.19 19.80 20.01 182,263 +0.13(+0.64%)
Feb 26, 2013 20.00 20.13 19.73 19.88 106,948 -0.32(-1.56%)
Feb 22, 2013 20.05 20.23 20.04 20.19 117,206 +0.29(+1.44%)
Feb 21, 2013 20.08 20.16 19.83 19.91 88,814 -0.17(-0.83%)
Feb 20, 2013 19.92 20.20 19.84 20.07 249,025 +0.20(+0.99%)
Feb 19, 2013 20.13 20.19 19.76 19.88 193,218 -0.27(-1.32%)
Feb 15, 2013 20.13 20.27 20.06 20.14 274,382 +0.10(+0.49%)
Feb 14, 2013 19.95 20.19 19.92 20.05 229,540 +0.05(+0.25%)
Feb 13, 2013 20.50 20.74 19.64 20.00 855,938 -0.69(-3.33%)
Feb 12, 2013 22.11 22.11 20.44 20.69 838,774 +0.78(+3.91%)
Feb 11, 2013 19.99 19.99 19.50 19.91 325,519 -0.08(-0.39%)
Feb 08, 2013 19.91 20.12 19.87 19.99 61,356 +0.09(+0.45%)
Feb 07, 2013 19.54 19.93 19.41 19.90 109,580 -0.13(-0.64%)
Feb 06, 2013 19.52 20.14 19.52 20.03 74,522 +0.89(+4.63%)
Feb 04, 2013 19.52 19.60 18.99 19.14 119,845 -0.56(-2.85%)
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.