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 (%)
May 31, 2017 22.70 22.70 22.09 22.46 1,056,946 -0.15(-0.65%)
May 30, 2017 22.50 22.79 22.50 22.61 1,079,251 -0.05(-0.22%)
May 26, 2017 22.62 22.75 22.47 22.66 383,294 +0.04(+0.17%)
May 25, 2017 22.80 23.07 22.34 22.62 946,564 -0.07(-0.30%)
May 24, 2017 22.68 23.02 22.56 22.68 626,489 -0.07(-0.30%)
May 23, 2017 22.91 22.95 22.59 22.75 1,262,138 -0.14(-0.60%)
May 22, 2017 22.72 23.05 22.59 22.89 930,239 +0.11(+0.48%)
May 19, 2017 23.11 23.48 22.68 22.78 1,672,413 -0.11(-0.47%)
May 18, 2017 23.37 24.63 22.59 22.89 2,510,534 +0.43(+1.93%)
May 17, 2017 22.57 22.67 22.18 22.46 1,320,045 -0.49(-2.15%)
May 16, 2017 23.09 23.10 22.80 22.95 516,372 -0.02(-0.09%)
May 15, 2017 22.87 23.19 22.87 22.97 577,904 +0.33(+1.48%)
May 12, 2017 22.90 22.92 22.55 22.64 457,199 -0.35(-1.54%)
May 11, 2017 23.33 23.33 22.68 22.99 579,133 -0.43(-1.85%)
May 10, 2017 23.29 23.45 22.99 23.42 944,910 +0.17(+0.72%)
May 09, 2017 23.56 23.63 23.15 23.26 586,988 -0.29(-1.21%)
May 08, 2017 23.59 23.84 23.20 23.54 625,259 -0.31(-1.28%)
May 05, 2017 23.97 23.97 23.72 23.85 673,973 -0.01(-0.04%)
May 04, 2017 23.87 24.05 23.57 23.86 670,391 -0.18(-0.74%)
May 03, 2017 23.85 24.13 23.85 24.03 622,014 -0.01(-0.04%)
May 02, 2017 24.13 24.23 23.91 24.04 434,711 +0.03(+0.12%)
May 01, 2017 24.12 24.20 23.82 24.01 646,640 -0.02(-0.08%)
Apr 28, 2017 24.35 24.41 24.01 24.03 903,314 -0.11(-0.45%)
Apr 27, 2017 24.08 24.23 23.83 24.14 831,658 -0.01(-0.04%)
Apr 26, 2017 23.61 24.32 23.60 24.15 937,426 +0.57(+2.42%)
Apr 25, 2017 23.25 23.78 23.21 23.58 1,178,898 +0.63(+2.75%)
Apr 24, 2017 22.87 23.25 22.81 22.95 794,303 +0.64(+2.87%)
Apr 21, 2017 22.37 22.45 22.12 22.31 590,646 -0.02(-0.09%)
Apr 20, 2017 22.03 22.62 22.03 22.33 617,552 +0.43(+1.98%)
Apr 19, 2017 21.99 22.28 21.82 21.90 307,883 +0.05(+0.23%)
Apr 18, 2017 21.62 22.02 21.53 21.85 468,245 +0.09(+0.41%)
Apr 17, 2017 21.79 21.86 21.52 21.76 577,312 +0.05(+0.23%)
Apr 13, 2017 22.21 22.48 21.65 21.71 858,994 -0.72(-3.21%)
Apr 12, 2017 22.92 22.95 22.29 22.43 494,622 -0.61(-2.65%)
Apr 11, 2017 22.60 23.05 22.46 23.04 524,723 +0.38(+1.70%)
Apr 10, 2017 22.56 23.04 22.39 22.66 612,456 +0.18(+0.79%)
Apr 07, 2017 22.35 22.66 22.19 22.48 453,401 +0.08(+0.35%)
Apr 06, 2017 22.26 22.56 22.11 22.40 349,958 +0.19(+0.84%)
Apr 05, 2017 22.52 22.84 22.12 22.21 728,384 -0.05(-0.22%)
Apr 04, 2017 22.49 22.53 22.14 22.26 538,705 -0.24(-1.05%)
Apr 03, 2017 22.79 22.91 22.22 22.50 727,427 -0.24(-1.04%)
Mar 31, 2017 22.66 22.95 22.47 22.73 737,971 +0.03(+0.13%)
Mar 30, 2017 22.68 22.73 22.48 22.70 998,808 +0.14(+0.61%)
Mar 29, 2017 22.45 22.72 22.38 22.57 670,738 +0.17(+0.75%)
Mar 28, 2017 22.04 22.57 21.86 22.40 897,581 +0.30(+1.34%)
Mar 27, 2017 21.92 22.18 21.69 22.10 793,770 -0.30(-1.32%)
Mar 24, 2017 22.92 23.08 22.24 22.40 717,744 -0.47(-2.07%)
Mar 23, 2017 22.93 23.08 22.73 22.87 1,083,287 -0.10(-0.43%)
Mar 22, 2017 23.04 23.26 22.90 22.97 756,937 -0.19(-0.81%)
Mar 21, 2017 23.80 23.80 22.98 23.16 833,462 -0.47(-2.00%)
Mar 20, 2017 23.87 23.87 23.44 23.63 812,916 -0.29(-1.19%)
Mar 17, 2017 24.11 24.18 23.87 23.92 2,101,376 -0.06(-0.25%)
Mar 16, 2017 23.66 23.99 23.56 23.98 1,521,104 +0.40(+1.71%)
Mar 15, 2017 23.06 23.73 23.06 23.57 1,680,925 +0.61(+2.66%)
Mar 14, 2017 22.69 23.15 22.62 22.96 1,640,763 -0.03(-0.13%)
Mar 13, 2017 22.66 23.03 22.66 22.99 1,257,589 +0.34(+1.52%)
Mar 10, 2017 22.31 22.68 22.22 22.65 813,070 +0.59(+2.68%)
Mar 09, 2017 22.32 22.47 21.79 22.05 1,114,666 -0.35(-1.58%)
Mar 08, 2017 22.57 22.68 22.36 22.41 868,651 -0.05(-0.22%)
Mar 07, 2017 22.70 22.79 22.41 22.46 1,100,221 -0.33(-1.47%)
Mar 06, 2017 22.51 22.89 22.50 22.79 1,267,164 +0.03(+0.13%)
Mar 03, 2017 22.65 22.80 22.54 22.76 1,403,237 +0.11(+0.48%)
Mar 02, 2017 22.59 22.97 22.49 22.66 1,682,347 -0.05(-0.22%)
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.