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 (%)
Jan 31, 2019
26.23
26.71
25.48
25.76
2,079,182
+0.46(+1.83%)
Jan 30, 2019
24.75
25.38
24.39
25.30
901,880
+0.82(+3.34%)
Jan 29, 2019
24.44
24.65
24.32
24.48
454,958
+0.26(+1.06%)
Jan 28, 2019
23.91
24.30
23.77
24.22
419,985
-0.17(-0.69%)
Jan 25, 2019
24.46
24.96
24.33
24.39
848,618
-0.03(-0.12%)
Jan 24, 2019
24.03
24.56
23.89
24.42
656,892
+0.41(+1.72%)
Jan 23, 2019
24.64
24.84
23.68
24.00
912,288
-0.48(-1.97%)
Jan 22, 2019
24.57
24.62
24.07
24.49
840,457
-0.38(-1.54%)
Jan 18, 2019
24.30
24.87
24.08
24.87
676,437
+0.76(+3.15%)
Jan 17, 2019
23.48
24.26
23.48
24.11
212,408
+0.41(+1.75%)
Jan 16, 2019
23.65
24.13
23.62
23.70
339,877
+0.02(+0.08%)
Jan 15, 2019
23.57
23.82
23.31
23.68
421,823
+0.07(+0.29%)
Jan 14, 2019
23.92
24.07
23.59
23.61
422,976
-0.56(-2.32%)
Jan 11, 2019
24.13
24.36
23.85
24.17
308,625
-0.22(-0.89%)
Jan 10, 2019
23.76
24.40
23.61
24.39
512,950
+0.39(+1.64%)
Jan 09, 2019
23.42
24.18
23.33
23.99
862,486
+0.81(+3.48%)
Jan 08, 2019
23.14
23.30
22.73
23.19
1,196,459
+0.41(+1.82%)
Jan 07, 2019
22.68
23.22
22.48
22.77
1,041,494
+0.14(+0.61%)
Jan 04, 2019
22.20
22.77
21.93
22.64
1,113,893
+0.87(+3.98%)
Jan 03, 2019
22.71
22.87
21.73
21.77
561,189
-1.33(-5.76%)
Jan 02, 2019
22.14
23.10
21.95
23.10
646,104
+0.49(+2.18%)
Dec 31, 2018
22.62
22.79
22.14
22.61
522,531
+0.22(+0.97%)
Dec 28, 2018
22.72
22.88
22.23
22.39
439,384
-0.27(-1.17%)
Dec 27, 2018
21.85
22.67
21.72
22.66
489,869
+0.12(+0.52%)
Dec 26, 2018
21.59
22.58
21.06
22.54
748,237
+1.16(+5.44%)
Dec 24, 2018
21.97
22.16
21.36
21.37
282,229
-0.77(-3.47%)
Dec 21, 2018
22.80
22.94
22.09
22.14
1,016,737
-0.67(-2.94%)
Dec 20, 2018
23.33
23.61
22.66
22.81
713,325
-0.58(-2.48%)
Dec 19, 2018
23.73
24.42
23.19
23.39
482,368
-0.33(-1.41%)
Dec 18, 2018
24.20
24.45
23.65
23.73
856,299
-0.24(-0.99%)
Dec 17, 2018
25.12
25.12
23.84
23.97
703,676
-1.17(-4.66%)
Dec 14, 2018
24.70
25.44
24.70
25.14
883,033
+0.07(+0.27%)
Dec 13, 2018
25.21
25.35
24.82
25.07
562,084
+0.02(+0.08%)
Dec 12, 2018
25.35
25.76
24.75
25.05
1,132,728
+0.22(+0.87%)
Dec 11, 2018
25.21
25.50
24.54
24.83
481,384
+0.14(+0.56%)
Dec 10, 2018
25.18
25.39
24.53
24.69
618,233
-0.54(-2.15%)
Dec 07, 2018
26.17
26.48
25.09
25.24
455,628
-0.81(-3.10%)
Dec 06, 2018
25.60
26.07
25.02
26.04
514,570
-0.13(-0.49%)
Dec 04, 2018
28.30
28.30
26.06
26.17
514,206
-2.18(-7.68%)
Dec 03, 2018
28.46
28.70
27.79
28.35
431,947
+0.46(+1.66%)
Nov 30, 2018
27.27
28.03
27.23
27.89
508,927
+0.46(+1.69%)
Nov 29, 2018
27.40
27.68
26.95
27.42
344,388
-0.09(-0.32%)
Nov 28, 2018
26.82
27.55
26.29
27.51
288,957
+0.86(+3.21%)
Nov 27, 2018
26.83
27.13
26.48
26.65
442,412
-0.39(-1.46%)
Nov 26, 2018
27.04
27.45
26.76
27.05
510,004
+0.11(+0.40%)
Nov 23, 2018
26.88
27.09
26.74
26.94
266,595
-0.39(-1.44%)
Nov 21, 2018
27.33
27.33
27.33
0
+0.22(+0.80%)
Nov 20, 2018
27.27
27.56
26.88
27.12
319,495
-0.57(-2.06%)
Nov 19, 2018
28.51
28.63
27.64
27.69
462,022
-0.88(-3.07%)
Nov 16, 2018
28.39
28.66
28.09
28.57
388,522
+0.05(+0.17%)
Nov 15, 2018
27.19
28.55
27.04
28.52
455,539
+1.02(+3.73%)
Nov 14, 2018
28.09
28.40
27.25
27.49
434,738
-0.25(-0.89%)
Nov 13, 2018
28.25
28.51
27.67
27.74
273,258
-0.32(-1.16%)
Nov 12, 2018
28.70
28.85
28.04
28.06
341,835
-0.54(-1.89%)
Nov 09, 2018
28.74
28.96
28.14
28.60
687,909
-0.40(-1.39%)
Nov 08, 2018
29.02
29.35
28.85
29.01
447,857
-0.11(-0.37%)
Nov 07, 2018
28.55
29.14
28.17
29.12
754,833
+0.65(+2.28%)
Nov 06, 2018
28.28
28.80
28.20
28.47
611,221
+0.10(+0.35%)
Nov 05, 2018
28.49
28.50
27.81
28.37
718,221
+0.47(+1.69%)
Nov 02, 2018
27.90
28.16
27.27
27.90
886,993
+0.25(+0.89%)
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
.