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 26, 2021
45.22
45.37
44.07
44.80
537,582
-0.27(-0.60%)
Feb 25, 2021
46.17
46.79
44.95
45.07
587,436
-0.85(-1.85%)
Feb 24, 2021
45.92
46.03
45.18
45.92
703,287
+0.33(+0.72%)
Feb 23, 2021
45.64
46.01
44.93
45.59
946,483
-0.19(-0.41%)
Feb 22, 2021
45.88
46.15
45.49
45.78
1,017,347
-0.44(-0.95%)
Feb 19, 2021
45.95
46.27
45.37
46.22
920,852
+0.69(+1.51%)
Feb 18, 2021
46.62
46.91
44.95
45.53
1,085,967
-1.33(-2.83%)
Feb 17, 2021
45.56
47.28
45.07
46.85
1,842,197
+1.99(+4.43%)
Feb 16, 2021
42.35
45.42
41.87
44.86
2,073,459
+3.56(+8.62%)
Feb 12, 2021
40.66
41.53
40.36
41.30
394,860
+0.35(+0.85%)
Feb 11, 2021
40.96
41.19
40.00
40.96
427,593
+0.26(+0.64%)
Feb 10, 2021
41.31
41.33
40.15
40.70
830,319
-0.26(-0.63%)
Feb 09, 2021
41.42
41.58
40.50
40.96
642,107
-0.55(-1.32%)
Feb 08, 2021
41.91
41.96
41.07
41.50
552,304
-0.13(-0.31%)
Feb 05, 2021
41.92
42.07
41.15
41.63
918,896
+0.04(+0.10%)
Feb 04, 2021
39.26
41.66
39.17
41.59
797,353
+2.38(+6.06%)
Feb 03, 2021
39.49
39.72
38.58
39.21
451,573
-0.61(-1.52%)
Feb 02, 2021
39.30
40.65
39.01
39.82
722,824
+1.13(+2.93%)
Feb 01, 2021
38.06
38.86
37.10
38.69
807,574
+1.02(+2.72%)
Jan 29, 2021
38.07
38.12
37.12
37.66
1,020,425
-0.70(-1.82%)
Jan 28, 2021
38.04
39.01
37.55
38.36
718,158
+0.78(+2.06%)
Jan 27, 2021
39.28
39.33
37.35
37.58
1,169,600
-2.73(-6.76%)
Jan 26, 2021
42.12
42.21
40.22
40.31
458,959
-1.35(-3.25%)
Jan 25, 2021
41.78
41.96
40.84
41.66
513,313
-0.40(-0.95%)
Jan 22, 2021
40.56
42.27
40.53
42.06
921,911
+0.99(+2.42%)
Jan 21, 2021
41.54
42.01
41.01
41.06
613,316
-0.33(-0.79%)
Jan 20, 2021
42.06
42.21
41.08
41.39
732,100
-0.45(-1.07%)
Jan 19, 2021
43.32
43.33
41.35
41.84
1,351,376
-0.86(-2.00%)
Jan 15, 2021
44.05
44.06
42.66
42.70
1,103,760
-2.11(-4.71%)
Jan 14, 2021
44.38
45.03
43.93
44.80
926,322
+0.56(+1.26%)
Jan 13, 2021
46.19
46.77
44.05
44.25
904,040
-2.29(-4.92%)
Jan 12, 2021
45.83
47.06
45.56
46.54
1,293,223
+1.03(+2.27%)
Jan 11, 2021
43.49
48.82
43.44
45.50
2,396,629
+1.29(+2.93%)
Jan 08, 2021
43.68
44.71
43.47
44.21
882,606
+0.40(+0.91%)
Jan 07, 2021
41.68
44.14
41.46
43.81
922,612
+2.42(+5.84%)
Jan 06, 2021
40.39
41.63
40.39
41.39
1,425,884
+1.77(+4.47%)
Jan 05, 2021
38.56
39.79
38.25
39.62
632,504
+1.10(+2.87%)
Jan 04, 2021
39.67
40.10
38.23
38.52
645,322
-0.77(-1.95%)
Dec 31, 2020
39.28
39.28
39.28
448,035
+0.02(+0.05%)
Dec 30, 2020
38.75
39.81
38.75
39.26
448,035
+0.57(+1.47%)
Dec 29, 2020
39.44
39.50
38.20
38.70
578,937
-0.68(-1.72%)
Dec 28, 2020
39.46
39.94
39.14
39.37
605,143
+0.35(+0.89%)
Dec 24, 2020
38.89
39.06
38.55
39.03
272,019
+0.35(+0.90%)
Dec 23, 2020
38.37
39.18
38.35
38.68
734,188
+0.64(+1.67%)
Dec 22, 2020
38.39
38.52
37.70
38.04
529,574
-0.19(-0.49%)
Dec 21, 2020
36.58
38.40
36.44
38.23
1,060,216
+1.01(+2.73%)
Dec 18, 2020
37.58
37.92
37.00
37.21
1,780,292
-0.30(-0.80%)
Dec 17, 2020
37.56
37.66
37.10
37.51
628,706
+0.05(+0.13%)
Dec 16, 2020
38.24
38.51
37.22
37.46
779,037
-0.66(-1.72%)
Dec 15, 2020
37.62
38.24
37.14
38.12
1,051,701
+1.04(+2.82%)
Dec 14, 2020
38.55
38.55
37.07
37.08
716,205
-0.93(-2.43%)
Dec 11, 2020
37.61
38.14
37.45
38.00
457,990
+0.01(+0.03%)
Dec 10, 2020
37.46
38.07
37.09
37.99
609,908
+0.21(+0.55%)
Dec 09, 2020
38.48
38.84
37.49
37.78
689,272
-0.46(-1.20%)
Dec 08, 2020
38.06
38.80
38.06
38.24
691,872
-0.23(-0.59%)
Dec 07, 2020
38.63
38.94
38.25
38.47
629,733
+0.03(+0.08%)
Dec 04, 2020
37.88
38.73
37.76
38.44
467,741
+1.03(+2.77%)
Dec 03, 2020
37.70
38.36
37.34
37.40
397,671
-0.33(-0.87%)
Dec 02, 2020
37.75
38.01
36.85
37.73
436,871
-0.15(-0.39%)
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
.