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, 2020
33.22
33.34
32.09
32.16
1,123,335
-1.26(-3.77%)
Jan 30, 2020
32.63
33.62
32.62
33.42
1,530,312
-0.19(-0.56%)
Jan 29, 2020
34.42
34.43
33.38
33.61
1,391,134
+1.58(+4.92%)
Jan 28, 2020
31.68
32.07
31.48
32.03
739,175
+0.62(+1.98%)
Jan 27, 2020
31.42
31.84
31.14
31.41
726,084
-0.37(-1.18%)
Jan 24, 2020
32.30
32.38
31.64
31.79
642,326
-0.41(-1.28%)
Jan 23, 2020
32.37
32.51
31.80
32.20
991,907
-0.37(-1.15%)
Jan 22, 2020
32.85
32.95
32.52
32.57
863,632
-0.16(-0.48%)
Jan 21, 2020
32.81
32.91
32.55
32.73
488,801
-0.29(-0.86%)
Jan 17, 2020
32.92
33.14
32.74
33.02
716,843
+0.26(+0.78%)
Jan 16, 2020
32.44
32.77
32.15
32.76
622,679
+0.58(+1.81%)
Jan 15, 2020
32.31
32.61
31.85
32.18
566,881
-0.32(-0.97%)
Jan 14, 2020
32.49
32.91
32.31
32.50
554,959
-0.07(-0.21%)
Jan 13, 2020
31.89
32.58
31.77
32.56
934,761
+0.97(+3.05%)
Jan 10, 2020
32.23
32.26
31.52
31.60
445,679
-0.64(-1.99%)
Jan 09, 2020
32.30
32.32
31.96
32.24
659,684
+0.16(+0.49%)
Jan 08, 2020
32.05
32.33
32.04
32.08
762,612
+0.03(+0.09%)
Jan 07, 2020
32.10
32.20
31.87
32.05
613,491
-0.11(-0.34%)
Jan 06, 2020
31.98
32.16
31.77
32.16
706,473
-0.16(-0.49%)
Jan 03, 2020
31.85
32.37
31.73
32.32
843,541
-0.03(-0.09%)
Jan 02, 2020
32.42
32.49
32.04
32.35
822,202
+0.22(+0.67%)
Dec 31, 2019
32.26
32.49
32.09
32.13
618,062
-0.13(-0.40%)
Dec 30, 2019
32.28
32.43
32.08
32.26
318,019
+0.05(+0.15%)
Dec 27, 2019
32.39
32.40
32.11
32.21
347,508
-0.09(-0.27%)
Dec 26, 2019
32.40
32.53
32.02
32.30
238,481
-0.02(-0.06%)
Dec 24, 2019
32.61
32.61
32.25
32.32
211,266
-0.25(-0.76%)
Dec 23, 2019
32.53
32.57
32.29
32.56
437,388
+0.21(+0.64%)
Dec 20, 2019
32.51
32.59
32.30
32.36
1,358,052
+0.03(+0.09%)
Dec 19, 2019
32.23
32.39
32.01
32.33
936,526
+0.14(+0.43%)
Dec 18, 2019
32.12
32.25
31.94
32.19
1,034,139
+0.21(+0.65%)
Dec 17, 2019
32.21
32.22
31.79
31.98
721,927
+0.16(+0.50%)
Dec 16, 2019
32.22
32.25
31.76
31.83
806,468
+0.17(+0.53%)
Dec 13, 2019
31.95
32.29
31.56
31.66
1,144,350
-0.45(-1.41%)
Dec 12, 2019
31.80
32.22
31.63
32.11
852,590
+0.52(+1.65%)
Dec 11, 2019
31.27
31.63
31.15
31.59
854,151
+0.38(+1.23%)
Dec 10, 2019
31.14
31.29
31.02
31.21
755,086
+0.06(+0.19%)
Dec 09, 2019
31.04
31.27
31.04
31.15
547,685
-0.07(-0.22%)
Dec 06, 2019
31.20
31.52
31.16
31.22
517,861
+0.51(+1.67%)
Dec 05, 2019
30.41
30.74
30.33
30.70
577,576
+0.43(+1.43%)
Dec 04, 2019
30.40
30.68
30.22
30.27
631,186
+0.04(+0.13%)
Dec 03, 2019
30.39
30.43
30.11
30.23
811,596
-0.50(-1.63%)
Dec 02, 2019
31.27
31.33
30.69
30.73
754,622
-0.38(-1.23%)
Nov 29, 2019
31.13
31.40
30.98
31.12
1,371,656
-0.05(-0.16%)
Nov 27, 2019
30.93
31.29
30.82
31.17
1,007,194
+0.24(+0.76%)
Nov 26, 2019
30.71
30.98
30.57
30.93
651,577
+0.21(+0.67%)
Nov 25, 2019
30.02
30.80
29.86
30.72
897,671
+0.92(+3.07%)
Nov 22, 2019
29.75
29.91
29.57
29.81
654,813
+0.25(+0.83%)
Nov 21, 2019
29.81
29.88
29.43
29.56
370,816
-0.09(-0.30%)
Nov 20, 2019
29.51
29.88
29.36
29.65
815,268
+0.03(+0.10%)
Nov 19, 2019
29.99
30.21
29.58
29.62
1,188,544
-0.17(-0.56%)
Nov 18, 2019
29.78
29.98
29.55
29.79
491,394
-0.20(-0.66%)
Nov 15, 2019
29.96
30.28
29.76
29.98
708,619
+0.36(+1.23%)
Nov 14, 2019
29.75
30.08
29.31
29.62
1,362,315
-0.23(-0.76%)
Nov 13, 2019
29.99
30.05
29.74
29.85
755,302
-0.48(-1.59%)
Nov 12, 2019
30.31
30.68
30.19
30.33
807,069
-0.06(-0.19%)
Nov 11, 2019
30.04
30.57
30.04
30.39
327,536
+0.02(+0.06%)
Nov 08, 2019
30.09
30.39
29.89
30.37
433,395
+0.25(+0.82%)
Nov 07, 2019
30.39
30.71
29.97
30.12
2,017,407
+0.00(+0.00%)
Nov 06, 2019
29.71
30.14
29.35
30.12
767,664
+0.30(+0.99%)
Nov 05, 2019
29.67
30.25
29.59
29.83
2,244,014
+0.32(+1.07%)
Nov 04, 2019
28.91
29.74
28.71
29.51
1,052,035
+0.98(+3.42%)
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
.