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, 2018 27.79 28.07 27.09 27.10 801,467 -0.67(-2.41%)
Apr 27, 2018 28.18 28.36 27.76 27.77 960,308 -0.43(-1.54%)
Apr 26, 2018 28.59 28.59 27.79 28.20 526,533 -0.38(-1.34%)
Apr 25, 2018 28.52 28.72 28.31 28.59 545,495 +0.06(+0.21%)
Apr 24, 2018 29.80 29.91 28.17 28.53 755,608 -1.16(-3.92%)
Apr 23, 2018 29.91 30.09 29.64 29.69 390,872 -0.18(-0.59%)
Apr 20, 2018 29.90 30.14 29.72 29.87 1,770,977 -0.06(-0.20%)
Apr 19, 2018 29.97 30.21 29.85 29.92 497,396 -0.10(-0.33%)
Apr 18, 2018 29.97 30.42 29.71 30.02 745,332 +0.31(+1.03%)
Apr 17, 2018 29.91 30.03 29.55 29.72 657,488 -0.03(-0.10%)
Apr 16, 2018 30.13 30.14 29.60 29.75 848,327 -0.08(-0.26%)
Apr 13, 2018 30.05 30.08 29.73 29.83 622,727 +0.10(+0.33%)
Apr 12, 2018 29.32 29.84 29.23 29.73 609,194 +0.50(+1.72%)
Apr 11, 2018 29.11 29.43 29.01 29.23 345,535 -0.12(-0.40%)
Apr 10, 2018 29.18 29.60 29.15 29.34 566,572 +0.59(+2.06%)
Apr 09, 2018 28.97 29.21 28.69 28.75 459,934 +0.06(+0.21%)
Apr 06, 2018 29.48 29.60 28.35 28.69 569,816 -1.03(-3.48%)
Apr 05, 2018 29.46 29.91 29.42 29.73 419,002 +0.46(+1.58%)
Apr 04, 2018 28.56 29.34 28.46 29.26 612,671 +0.29(+0.99%)
Apr 03, 2018 28.64 29.12 28.57 28.98 736,503 +0.40(+1.41%)
Apr 02, 2018 29.21 29.36 28.41 28.58 2,077,065 -0.66(-2.26%)
Mar 29, 2018 29.24 29.24 29.24 0 +0.39(+1.37%)
Mar 28, 2018 28.72 28.95 28.48 28.84 468,103 +0.15(+0.52%)
Mar 27, 2018 29.37 29.37 28.53 28.69 511,284 -0.57(-1.95%)
Mar 26, 2018 29.20 29.35 28.56 29.26 521,882 +0.57(+1.99%)
Mar 23, 2018 29.15 29.34 28.63 28.69 1,050,518 -0.36(-1.25%)
Mar 22, 2018 29.53 29.92 29.04 29.06 1,395,239 -0.59(-1.99%)
Mar 21, 2018 29.63 29.89 29.51 29.65 394,695 -0.09(-0.30%)
Mar 20, 2018 29.14 29.83 29.09 29.74 732,141 +0.81(+2.79%)
Mar 19, 2018 28.96 29.14 28.56 28.93 404,064 -0.20(-0.68%)
Mar 16, 2018 28.79 29.32 28.73 29.13 871,952 +0.34(+1.20%)
Mar 15, 2018 29.33 29.38 28.66 28.78 733,057 -0.45(-1.55%)
Mar 14, 2018 29.70 29.76 29.23 29.24 580,267 -0.32(-1.07%)
Mar 13, 2018 29.87 30.04 29.41 29.55 710,684 -0.12(-0.40%)
Mar 12, 2018 30.17 30.24 29.65 29.67 685,775 -0.55(-1.83%)
Mar 09, 2018 29.57 30.23 29.52 30.22 625,407 +0.80(+2.71%)
Mar 08, 2018 29.26 29.45 29.07 29.42 626,128 +0.24(+0.81%)
Mar 07, 2018 29.19 1,222,445 +0.37(+1.30%)
Mar 06, 2018 28.01 28.82 27.83 28.81 1,429,876 +0.87(+3.10%)
Mar 05, 2018 27.54 28.08 27.35 27.94 906,618 +0.29(+1.03%)
Mar 02, 2018 27.62 27.83 27.13 27.66 740,730 -0.23(-0.81%)
Mar 01, 2018 28.44 28.55 27.63 27.89 713,389 -0.66(-2.31%)
Feb 28, 2018 29.44 29.44 28.50 28.55 1,426,936 -0.80(-2.72%)
Feb 27, 2018 29.21 29.63 29.01 29.34 1,573,706 +0.20(+0.68%)
Feb 26, 2018 28.69 29.20 28.48 29.15 523,236 +0.58(+2.03%)
Feb 23, 2018 28.80 28.92 28.37 28.57 756,661 -0.23(-0.79%)
Feb 22, 2018 28.85 28.79 1,264,511 +0.54(+1.92%)
Feb 21, 2018 27.60 28.60 27.60 28.25 1,122,190 +0.63(+2.28%)
Feb 20, 2018 27.37 27.86 27.37 27.62 728,145 +0.08(+0.29%)
Feb 16, 2018 27.54 27.54 27.54 0 -0.03(-0.11%)
Feb 15, 2018 27.23 27.57 26.96 27.57 918,476 +0.55(+2.04%)
Feb 14, 2018 26.39 27.04 26.39 27.02 398,593 +0.30(+1.11%)
Feb 13, 2018 26.58 26.81 26.52 26.72 459,354 +0.10(+0.37%)
Feb 12, 2018 26.62 26.92 26.22 26.62 813,034 +0.22(+0.82%)
Feb 09, 2018 26.54 26.90 25.24 26.41 1,078,909 +0.10(+0.37%)
Feb 08, 2018 27.75 27.83 26.31 26.31 916,089 -0.83(-3.05%)
Feb 07, 2018 26.97 27.14 26.87 27.14 791,140 +0.00(+0.00%)
Feb 06, 2018 26.34 27.37 26.19 27.14 1,044,611 -0.56(-2.03%)
Feb 05, 2018 28.15 28.54 27.13 27.70 1,214,920 -0.64(-2.26%)
Feb 02, 2018 28.97 29.08 27.94 28.34 1,537,958 -0.63(-2.18%)
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.