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 28, 2020
28.52
29.32
28.10
28.79
1,751,895
-0.90(-3.03%)
Feb 27, 2020
30.37
31.24
29.49
29.69
1,007,582
-1.44(-4.63%)
Feb 26, 2020
32.18
32.41
31.10
31.13
876,646
-0.66(-2.08%)
Feb 25, 2020
33.18
33.18
31.58
31.79
765,951
-1.28(-3.88%)
Feb 24, 2020
33.23
33.42
32.77
33.07
783,368
-1.70(-4.88%)
Feb 21, 2020
34.73
34.93
34.25
34.77
505,331
-0.16(-0.45%)
Feb 20, 2020
34.21
35.09
34.21
34.93
889,356
+0.50(+1.46%)
Feb 19, 2020
34.75
34.86
34.43
34.43
407,076
-0.16(-0.46%)
Feb 18, 2020
34.40
34.72
34.09
34.58
540,086
-0.18(-0.51%)
Feb 14, 2020
34.93
35.11
34.73
34.76
556,946
-0.18(-0.51%)
Feb 13, 2020
34.63
35.11
34.51
34.94
694,659
+0.10(+0.28%)
Feb 12, 2020
34.48
34.92
34.42
34.84
722,900
+0.76(+2.23%)
Feb 11, 2020
33.65
34.09
33.55
34.08
794,124
+0.68(+2.03%)
Feb 10, 2020
33.06
33.40
33.01
33.40
333,632
+0.15(+0.44%)
Feb 07, 2020
33.62
33.73
33.22
33.25
988,210
-0.62(-1.83%)
Feb 06, 2020
34.33
34.43
33.47
33.87
672,207
-0.42(-1.24%)
Feb 05, 2020
33.49
34.35
33.48
34.30
1,308,577
+1.03(+3.11%)
Feb 04, 2020
32.57
33.47
32.36
33.26
655,359
+1.29(+4.04%)
Feb 03, 2020
31.70
32.60
31.67
31.97
929,105
-0.19(-0.58%)
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%)
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
.