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 (%)
Oct 30, 2015
18.39
18.47
17.88
18.20
547,827
-0.23(-1.23%)
Oct 29, 2015
18.17
18.65
18.13
18.43
592,764
+0.18(+0.97%)
Oct 28, 2015
17.39
18.32
17.39
18.25
860,794
+0.90(+5.16%)
Oct 27, 2015
17.75
17.76
17.31
17.36
493,763
-0.54(-3.03%)
Oct 26, 2015
17.93
18.07
17.88
17.90
448,692
-0.06(-0.33%)
Oct 23, 2015
17.92
18.11
17.77
17.96
631,196
+0.23(+1.28%)
Oct 22, 2015
17.16
17.80
17.12
17.73
651,467
+0.64(+3.75%)
Oct 21, 2015
17.31
17.33
17.07
17.09
437,850
-0.15(-0.86%)
Oct 20, 2015
16.84
17.28
16.76
17.24
552,024
+0.39(+2.34%)
Oct 19, 2015
16.78
16.88
16.72
16.84
266,738
-0.07(-0.41%)
Oct 16, 2015
17.33
17.40
16.75
16.91
417,124
-0.42(-2.44%)
Oct 15, 2015
17.31
17.34
16.53
17.34
673,663
-0.24(-1.35%)
Oct 14, 2015
17.84
17.84
17.44
17.57
499,862
-0.35(-1.98%)
Oct 13, 2015
17.91
18.19
17.77
17.93
413,653
-0.08(-0.44%)
Oct 12, 2015
18.20
18.20
17.94
18.01
274,881
-0.13(-0.71%)
Oct 09, 2015
18.36
18.59
18.08
18.13
526,459
-0.14(-0.75%)
Oct 08, 2015
17.54
18.39
17.54
18.27
508,709
+0.66(+3.75%)
Oct 07, 2015
17.51
18.04
17.39
17.61
554,639
+0.18(+1.02%)
Oct 06, 2015
17.33
17.66
17.20
17.43
577,617
+0.13(+0.74%)
Oct 05, 2015
16.66
17.31
16.18
17.31
1,478,523
+0.36(+2.15%)
Oct 02, 2015
16.23
16.94
16.09
16.94
765,476
+0.48(+2.93%)
Oct 01, 2015
16.73
16.83
16.19
16.46
1,089,584
-0.27(-1.59%)
Sep 30, 2015
16.69
16.76
16.36
16.73
749,608
+0.14(+0.83%)
Sep 29, 2015
16.90
16.93
16.50
16.59
1,078,791
-0.25(-1.46%)
Sep 28, 2015
17.41
17.41
16.80
16.83
1,007,605
-0.65(-3.72%)
Sep 25, 2015
17.89
17.89
17.41
17.48
389,445
-0.32(-1.77%)
Sep 24, 2015
17.77
17.81
17.45
17.80
368,138
-0.09(-0.50%)
Sep 23, 2015
18.43
18.50
17.84
17.89
234,838
-0.49(-2.68%)
Sep 22, 2015
18.46
18.65
18.27
18.38
349,608
-0.32(-1.69%)
Sep 21, 2015
18.68
18.94
18.48
18.70
569,865
+0.14(+0.74%)
Sep 18, 2015
18.74
18.76
18.42
18.56
698,555
-0.43(-2.28%)
Sep 17, 2015
19.20
19.31
18.93
18.99
268,929
-0.28(-1.43%)
Sep 16, 2015
19.04
19.36
19.03
19.27
301,795
+0.20(+1.03%)
Sep 15, 2015
18.75
19.11
18.70
19.07
306,550
+0.36(+1.95%)
Sep 14, 2015
19.12
19.12
18.65
18.71
270,082
-0.41(-2.16%)
Sep 11, 2015
19.27
19.29
18.92
19.12
302,481
-0.24(-1.22%)
Sep 10, 2015
19.41
19.62
19.27
19.36
361,218
-0.09(-0.46%)
Sep 09, 2015
19.93
19.97
19.41
19.44
373,650
-0.32(-1.60%)
Sep 08, 2015
19.64
19.92
19.55
19.76
515,394
+0.46(+2.40%)
Sep 04, 2015
19.38
19.30
19.30
19.30
404,766
-0.24(-1.21%)
Sep 03, 2015
19.39
19.79
19.33
19.53
441,884
+0.12(+0.61%)
Sep 02, 2015
19.43
19.74
19.14
19.41
604,844
+0.21(+1.08%)
Sep 01, 2015
19.37
19.50
19.02
19.21
1,058,090
-0.54(-2.74%)
Aug 31, 2015
19.50
19.86
19.25
19.75
722,414
+0.20(+1.01%)
Aug 28, 2015
19.23
19.65
19.17
19.55
944,490
+0.34(+1.79%)
Aug 27, 2015
19.00
19.34
18.83
19.21
844,386
+0.43(+2.31%)
Aug 26, 2015
18.95
18.95
18.50
18.77
1,179,460
+0.17(+0.90%)
Aug 25, 2015
19.82
19.82
18.55
18.61
919,565
-0.67(-3.47%)
Aug 24, 2015
18.28
19.84
17.72
19.28
806,908
-0.09(-0.46%)
Aug 21, 2015
19.49
19.96
19.14
19.37
1,215,522
-0.80(-3.96%)
Aug 20, 2015
20.34
20.39
20.16
20.16
731,714
-0.32(-1.54%)
Aug 19, 2015
20.80
20.81
20.42
20.48
297,506
-0.50(-2.39%)
Aug 18, 2015
21.11
21.11
20.94
20.98
312,295
-0.12(-0.56%)
Aug 17, 2015
21.00
21.16
20.85
21.10
904,373
+0.10(+0.47%)
Aug 14, 2015
20.88
21.05
20.80
21.00
537,611
+0.08(+0.38%)
Aug 13, 2015
21.06
21.13
20.88
20.92
417,593
-0.16(-0.75%)
Aug 12, 2015
21.02
21.23
20.93
21.08
860,140
-0.08(-0.37%)
Aug 11, 2015
21.12
21.26
21.03
21.16
736,399
-0.16(-0.74%)
Aug 10, 2015
20.76
21.49
20.61
21.32
1,525,317
+0.71(+3.44%)
Aug 07, 2015
20.52
20.76
20.52
20.61
654,051
-0.05(-0.24%)
Aug 06, 2015
20.95
20.99
20.58
20.66
1,363,643
-0.39(-1.87%)
Aug 05, 2015
20.78
21.25
20.72
21.05
1,397,066
+0.27(+1.28%)
Aug 04, 2015
20.58
21.06
20.58
20.78
1,391,499
+0.21(+1.01%)
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
.