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 29, 2015 25.51 25.66 25.15 25.24 1,295,617 -0.35(-1.39%)
May 28, 2015 25.82 26.06 25.43 25.59 2,359,235 -0.33(-1.25%)
May 27, 2015 25.50 25.96 25.45 25.92 900,235 +0.49(+1.94%)
May 26, 2015 25.30 25.51 24.92 25.42 1,113,407 +0.04(+0.16%)
May 22, 2015 25.06 25.38 25.38 25.38 854,100 +0.39(+1.58%)
May 21, 2015 23.74 25.48 23.73 24.99 4,489,250 -1.73(-6.49%)
May 20, 2015 26.84 26.89 26.59 26.72 709,807 -0.03(-0.11%)
May 19, 2015 26.93 26.99 26.60 26.75 688,827 -0.25(-0.91%)
May 18, 2015 27.22 27.31 26.90 27.00 487,200 -0.17(-0.62%)
May 15, 2015 27.08 27.24 26.79 27.17 312,271 +0.00(+0.00%)
May 14, 2015 26.99 27.24 26.92 27.17 360,503 +0.33(+1.25%)
May 13, 2015 26.53 26.90 26.53 26.83 306,845 +0.33(+1.26%)
May 12, 2015 26.45 26.56 26.06 26.50 399,585 +0.06(+0.22%)
May 11, 2015 26.32 26.64 26.27 26.44 228,863 +0.17(+0.64%)
May 08, 2015 26.32 26.51 26.19 26.27 342,717 +0.16(+0.60%)
May 07, 2015 26.18 26.27 26.00 26.11 371,809 -0.17(-0.64%)
May 06, 2015 26.34 26.40 26.10 26.28 358,003 +0.06(+0.23%)
May 05, 2015 26.40 26.73 26.12 26.22 645,729 -0.20(-0.75%)
May 04, 2015 26.36 26.55 26.29 26.42 246,432 +0.06(+0.22%)
May 01, 2015 26.14 26.43 25.96 26.36 341,031 +0.27(+1.02%)
Apr 30, 2015 26.30 26.43 25.90 26.09 558,754 -0.32(-1.19%)
Apr 29, 2015 26.18 26.59 26.09 26.41 316,895 +0.05(+0.19%)
Apr 28, 2015 26.28 26.37 25.98 26.36 278,826 +0.05(+0.19%)
Apr 27, 2015 25.83 26.32 25.83 26.31 557,996 +0.62(+2.42%)
Apr 24, 2015 26.12 26.15 25.55 25.69 268,519 -0.36(-1.40%)
Apr 23, 2015 25.93 26.30 25.86 26.05 503,574 +0.12(+0.46%)
Apr 22, 2015 25.77 25.97 25.51 25.94 304,835 +0.16(+0.61%)
Apr 21, 2015 25.99 26.00 25.57 25.78 427,111 -0.08(-0.30%)
Apr 20, 2015 26.12 26.21 25.82 25.86 549,604 -0.06(-0.23%)
Apr 17, 2015 25.67 25.99 25.51 25.92 1,403,806 -0.06(-0.23%)
Apr 16, 2015 25.80 26.08 25.80 25.97 734,564 -0.02(-0.08%)
Apr 15, 2015 25.17 26.07 25.17 25.99 706,756 +0.74(+2.93%)
Apr 14, 2015 25.05 25.32 25.03 25.26 458,590 +0.14(+0.55%)
Apr 13, 2015 24.65 25.20 24.61 25.12 973,798 +0.48(+1.96%)
Apr 10, 2015 24.61 24.68 24.36 24.64 448,174 +0.06(+0.24%)
Apr 09, 2015 24.75 24.81 24.17 24.58 1,029,525 -0.58(-2.31%)
Apr 08, 2015 25.91 25.95 24.88 25.16 1,063,892 -0.86(-3.29%)
Apr 07, 2015 26.18 26.29 25.93 26.01 501,754 -0.22(-0.83%)
Apr 06, 2015 26.08 26.37 25.99 26.23 463,116 +0.05(+0.19%)
Apr 02, 2015 26.10 26.18 26.18 26.18 493,191 -0.02(-0.08%)
Apr 01, 2015 26.18 26.38 26.05 26.20 508,474 -0.09(-0.34%)
Mar 31, 2015 26.10 26.37 25.90 26.29 344,348 +0.00(+0.00%)
Mar 30, 2015 26.20 26.45 26.05 26.29 863,149 +0.22(+0.83%)
Mar 27, 2015 25.82 26.19 25.78 26.07 411,566 +0.20(+0.76%)
Mar 26, 2015 26.05 26.27 25.82 25.88 1,037,493 -0.22(-0.83%)
Mar 25, 2015 26.32 26.38 26.09 26.09 403,775 -0.17(-0.64%)
Mar 24, 2015 26.03 26.36 25.96 26.26 261,495 +0.23(+0.87%)
Mar 23, 2015 25.75 26.16 25.75 26.03 552,230 +0.29(+1.11%)
Mar 20, 2015 25.92 25.93 25.68 25.75 782,775 -0.02(-0.08%)
Mar 19, 2015 25.96 25.99 25.60 25.77 340,955 -0.30(-1.13%)
Mar 18, 2015 25.85 26.19 25.75 26.06 642,584 +0.14(+0.53%)
Mar 17, 2015 25.69 25.97 25.58 25.93 555,458 +0.05(+0.19%)
Mar 16, 2015 25.92 26.09 25.73 25.88 498,610 +0.01(+0.04%)
Mar 13, 2015 26.07 26.17 25.53 25.87 438,777 -0.26(-0.98%)
Mar 12, 2015 26.34 26.57 26.06 26.12 846,922 +0.00(+0.00%)
Mar 11, 2015 26.24 26.24 25.77 26.12 377,097 -0.07(-0.26%)
Mar 10, 2015 26.78 26.81 26.15 26.19 515,776 -0.86(-3.17%)
Mar 09, 2015 26.89 27.15 26.74 27.05 1,100,592 +0.22(+0.81%)
Mar 06, 2015 26.89 27.12 26.62 26.83 650,991 -0.31(-1.13%)
Mar 05, 2015 26.92 27.20 26.63 27.14 386,590 +0.15(+0.55%)
Mar 04, 2015 27.29 27.32 26.82 26.99 854,299 -0.38(-1.40%)
Mar 03, 2015 27.57 27.70 27.34 27.37 511,092 -0.31(-1.10%)
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.