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 (%)
Nov 30, 2016
21.21
21.84
21.07
21.67
762,747
+0.79(+3.77%)
Nov 29, 2016
21.30
21.54
20.87
20.88
552,162
-0.36(-1.72%)
Nov 28, 2016
21.69
21.82
21.20
21.25
300,351
-0.44(-2.04%)
Nov 25, 2016
21.73
21.81
21.63
21.69
160,216
-0.03(-0.14%)
Nov 23, 2016
21.72
21.72
21.72
0
+0.41(+1.94%)
Nov 22, 2016
21.18
21.35
21.02
21.31
391,162
+0.23(+1.07%)
Nov 21, 2016
20.86
21.08
20.71
21.08
216,811
+0.52(+2.54%)
Nov 18, 2016
20.59
20.74
20.48
20.56
319,898
+0.00(+0.00%)
Nov 17, 2016
20.83
20.83
20.42
20.56
255,623
+0.00(+0.00%)
Nov 16, 2016
20.18
20.56
20.04
20.56
437,760
+0.20(+0.97%)
Nov 15, 2016
20.16
20.38
19.91
20.36
284,052
+0.16(+0.78%)
Nov 14, 2016
20.59
21.06
20.00
20.20
550,987
-0.09(-0.44%)
Nov 11, 2016
19.94
20.51
19.75
20.29
547,746
+0.52(+2.64%)
Nov 10, 2016
19.40
19.95
19.31
19.77
521,983
+0.63(+3.29%)
Nov 09, 2016
17.77
19.21
17.73
19.14
491,454
+1.07(+5.94%)
Nov 08, 2016
17.84
18.18
17.45
18.07
749,507
+0.83(+4.80%)
Nov 07, 2016
17.40
17.65
17.18
17.24
622,572
+0.22(+1.27%)
Nov 04, 2016
16.91
17.79
16.75
17.02
908,713
+0.01(+0.06%)
Nov 03, 2016
16.20
17.97
15.56
17.01
2,208,469
-2.25(-11.66%)
Nov 02, 2016
19.09
19.32
19.03
19.26
377,914
+0.11(+0.57%)
Nov 01, 2016
19.74
19.74
18.94
19.15
358,134
-0.44(-2.26%)
Oct 31, 2016
19.47
19.70
19.25
19.59
426,040
+0.24(+1.22%)
Oct 28, 2016
19.35
19.66
19.31
19.36
268,288
-0.01(-0.05%)
Oct 27, 2016
19.58
19.58
19.21
19.37
197,207
-0.11(-0.56%)
Oct 26, 2016
19.31
19.84
19.31
19.47
270,336
-0.02(-0.10%)
Oct 25, 2016
20.04
20.04
19.42
19.49
494,149
-0.60(-2.99%)
Oct 24, 2016
19.65
21.14
19.56
20.09
1,291,801
+1.41(+7.54%)
Oct 21, 2016
18.44
18.73
18.37
18.69
263,907
+0.02(+0.11%)
Oct 20, 2016
18.79
18.96
18.62
18.67
345,060
-0.24(-1.25%)
Oct 19, 2016
18.87
19.01
18.55
18.90
317,602
+0.08(+0.42%)
Oct 18, 2016
19.26
19.26
18.74
18.82
272,123
+0.01(+0.05%)
Oct 17, 2016
18.81
18.98
18.73
18.81
288,709
-0.08(-0.42%)
Oct 14, 2016
19.03
19.29
18.83
18.89
278,728
-0.01(-0.05%)
Oct 13, 2016
19.21
19.28
18.85
18.90
417,001
-0.57(-2.93%)
Oct 12, 2016
19.32
19.62
19.30
19.47
244,454
+0.13(+0.66%)
Oct 11, 2016
19.93
19.93
19.25
19.35
920,631
-0.66(-3.30%)
Oct 10, 2016
20.77
20.82
19.90
20.01
814,101
-0.61(-2.96%)
Oct 07, 2016
21.02
21.02
20.53
20.62
251,752
-0.53(-2.52%)
Oct 06, 2016
21.06
21.18
20.81
21.15
551,561
+0.05(+0.23%)
Oct 05, 2016
20.96
21.20
20.81
21.10
218,634
+0.29(+1.37%)
Oct 04, 2016
21.10
21.18
20.71
20.81
359,059
-0.24(-1.12%)
Oct 03, 2016
20.98
21.15
20.94
21.05
429,975
-0.04(-0.19%)
Sep 30, 2016
20.93
21.31
20.78
21.09
494,056
+0.32(+1.52%)
Sep 29, 2016
20.95
21.10
20.72
20.77
321,012
-0.17(-0.80%)
Sep 28, 2016
20.67
21.01
20.56
20.94
643,054
+0.46(+2.26%)
Sep 27, 2016
20.54
20.71
20.27
20.48
554,625
-0.16(-0.76%)
Sep 26, 2016
20.16
20.70
20.05
20.64
842,531
+0.30(+1.45%)
Sep 23, 2016
20.41
20.58
20.27
20.34
508,511
-0.14(-0.67%)
Sep 22, 2016
20.01
20.49
19.88
20.48
517,190
+0.72(+3.64%)
Sep 21, 2016
19.64
19.76
19.42
19.76
372,126
+0.33(+1.67%)
Sep 20, 2016
19.52
19.60
19.37
19.43
376,354
+0.01(+0.05%)
Sep 19, 2016
19.47
19.67
19.30
19.42
234,051
+0.14(+0.72%)
Sep 16, 2016
19.39
19.57
19.19
19.29
1,465,344
-0.27(-1.36%)
Sep 15, 2016
19.38
19.65
19.28
19.55
463,124
+0.21(+1.07%)
Sep 14, 2016
19.86
19.87
19.29
19.35
611,220
-0.46(-2.34%)
Sep 13, 2016
20.44
20.50
19.69
19.81
514,015
-0.89(-4.28%)
Sep 12, 2016
20.13
20.71
20.03
20.70
1,112,643
+0.37(+1.84%)
Sep 09, 2016
21.22
21.51
20.32
20.32
655,867
-1.24(-5.76%)
Sep 08, 2016
21.50
21.64
21.37
21.56
316,080
+0.07(+0.32%)
Sep 07, 2016
21.45
21.57
21.25
21.49
534,628
-0.01(-0.05%)
Sep 06, 2016
21.78
21.81
21.41
21.50
396,227
-0.15(-0.68%)
Sep 02, 2016
21.63
21.65
21.65
21.65
668,722
+0.24(+1.10%)
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
.