Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
22.22
22.31
21.71
21.84
1,208,519
-0.49(-2.21%)
Feb 27, 2017
21.78
22.41
21.69
22.33
5,617,331
+0.62(+2.86%)
Feb 24, 2017
21.35
21.75
21.19
21.71
482,548
-0.10(-0.45%)
Feb 23, 2017
22.24
22.24
21.61
21.81
727,369
-0.25(-1.12%)
Feb 22, 2017
22.14
22.43
21.81
22.05
727,786
-0.27(-1.19%)
Feb 21, 2017
22.02
22.43
22.02
22.32
978,563
+0.41(+1.89%)
Feb 17, 2017
21.91
21.91
21.91
0
+0.10(+0.45%)
Feb 16, 2017
22.10
22.10
21.75
21.81
766,594
-0.30(-1.34%)
Feb 15, 2017
22.03
22.21
21.89
22.10
552,812
+0.04(+0.18%)
Feb 14, 2017
22.06
22.15
21.87
22.06
549,244
-0.12(-0.53%)
Feb 13, 2017
22.31
22.48
22.16
22.18
809,051
+0.07(+0.31%)
Feb 10, 2017
22.15
22.24
21.94
22.11
661,537
+0.20(+0.90%)
Feb 09, 2017
22.09
22.17
21.88
21.92
737,479
-0.10(-0.45%)
Feb 08, 2017
22.17
22.21
21.99
22.02
978,876
-0.26(-1.15%)
Feb 07, 2017
22.03
22.46
22.01
22.27
1,630,633
+0.11(+0.49%)
Feb 06, 2017
22.11
22.25
22.05
22.16
1,056,446
+0.10(+0.45%)
Feb 03, 2017
21.67
22.31
21.60
22.06
1,259,789
+0.55(+2.56%)
Feb 02, 2017
21.55
22.36
20.75
21.51
2,357,817
-0.12(-0.55%)
Feb 01, 2017
21.86
22.07
21.54
21.63
857,261
-0.13(-0.59%)
Jan 31, 2017
21.68
21.87
21.45
21.76
1,230,382
+0.10(+0.45%)
Jan 30, 2017
21.75
21.75
21.26
21.66
836,366
-0.34(-1.57%)
Jan 27, 2017
22.02
22.20
21.91
22.01
612,699
-0.02(-0.09%)
Jan 26, 2017
22.11
22.25
21.85
22.02
746,630
-0.11(-0.49%)
Jan 25, 2017
22.14
22.26
21.92
22.13
1,515,126
+0.12(+0.54%)
Jan 24, 2017
21.41
22.10
21.41
22.02
865,042
+0.76(+3.57%)
Jan 23, 2017
21.76
21.87
21.02
21.26
1,371,866
-0.60(-2.75%)
Jan 20, 2017
21.38
22.33
21.38
21.86
2,574,382
+0.61(+2.87%)
Jan 19, 2017
21.09
21.28
20.89
21.25
587,594
+0.26(+1.22%)
Jan 18, 2017
20.68
21.02
20.55
20.99
863,439
+0.32(+1.52%)
Jan 17, 2017
21.00
21.10
20.44
20.68
1,425,119
-0.35(-1.69%)
Jan 13, 2017
21.03
21.03
21.03
0
+0.18(+0.85%)
Jan 12, 2017
20.93
20.93
20.28
20.85
909,388
-0.02(-0.09%)
Jan 11, 2017
20.80
21.09
20.59
20.87
938,574
+0.21(+1.00%)
Jan 10, 2017
20.31
20.77
20.15
20.67
1,288,612
+0.50(+2.49%)
Jan 09, 2017
20.55
20.67
20.16
20.16
1,667,547
-0.49(-2.38%)
Jan 06, 2017
20.32
20.73
20.10
20.66
1,399,278
+0.43(+2.14%)
Jan 05, 2017
20.41
20.53
20.01
20.22
1,187,838
-0.22(-1.06%)
Jan 04, 2017
19.88
20.46
19.70
20.44
1,057,211
+0.60(+3.03%)
Jan 03, 2017
19.56
19.96
19.39
19.84
1,142,889
+0.54(+2.81%)
Dec 30, 2016
19.30
19.30
19.30
0
-0.07(-0.36%)
Dec 29, 2016
19.39
19.61
19.03
19.37
738,339
-0.07(-0.35%)
Dec 28, 2016
19.74
19.94
19.30
19.43
1,084,178
-0.27(-1.35%)
Dec 27, 2016
19.31
19.78
19.19
19.70
634,741
+0.46(+2.41%)
Dec 23, 2016
19.24
19.24
19.24
0
-0.08(-0.41%)
Dec 22, 2016
19.74
19.81
19.28
19.32
327,371
-0.48(-2.44%)
Dec 21, 2016
19.62
19.94
19.42
19.80
1,290,978
+0.10(+0.50%)
Dec 20, 2016
19.79
19.94
19.57
19.70
513,504
-0.07(-0.35%)
Dec 19, 2016
19.33
19.78
19.21
19.77
1,142,611
+0.38(+1.98%)
Dec 16, 2016
19.42
19.62
19.18
19.39
1,377,068
+0.04(+0.20%)
Dec 15, 2016
19.12
19.55
19.03
19.35
653,022
+0.12(+0.61%)
Dec 14, 2016
19.74
20.01
19.12
19.23
1,136,120
-0.65(-3.27%)
Dec 13, 2016
20.56
20.57
19.80
19.88
1,077,652
-0.49(-2.42%)
Dec 12, 2016
20.67
20.71
20.26
20.37
523,848
-0.16(-0.77%)
Dec 09, 2016
20.82
20.83
20.51
20.53
1,008,378
-0.26(-1.23%)
Dec 08, 2016
19.92
20.88
19.82
20.78
2,127,713
+0.85(+4.25%)
Dec 07, 2016
19.61
20.00
19.56
19.94
875,194
+0.24(+1.20%)
Dec 06, 2016
19.72
19.83
19.55
19.70
852,154
-0.05(-0.25%)
Dec 05, 2016
20.17
20.19
19.47
19.75
2,321,764
-0.22(-1.09%)
Dec 02, 2016
20.59
20.64
19.87
19.97
4,216,224
-0.71(-3.43%)
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
.