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, 2018
29.44
29.44
28.50
28.55
1,426,936
-0.80(-2.72%)
Feb 27, 2018
29.21
29.63
29.01
29.34
1,573,706
+0.20(+0.68%)
Feb 26, 2018
28.69
29.20
28.48
29.15
523,236
+0.58(+2.03%)
Feb 23, 2018
28.80
28.92
28.37
28.57
756,661
-0.23(-0.79%)
Feb 22, 2018
28.85
28.79
1,264,511
+0.54(+1.92%)
Feb 21, 2018
27.60
28.60
27.60
28.25
1,122,190
+0.63(+2.28%)
Feb 20, 2018
27.37
27.86
27.37
27.62
728,145
+0.08(+0.29%)
Feb 16, 2018
27.54
27.54
27.54
0
-0.03(-0.11%)
Feb 15, 2018
27.23
27.57
26.96
27.57
918,476
+0.55(+2.04%)
Feb 14, 2018
26.39
27.04
26.39
27.02
398,593
+0.30(+1.11%)
Feb 13, 2018
26.58
26.81
26.52
26.72
459,354
+0.10(+0.37%)
Feb 12, 2018
26.62
26.92
26.22
26.62
813,034
+0.22(+0.82%)
Feb 09, 2018
26.54
26.90
25.24
26.41
1,078,909
+0.10(+0.37%)
Feb 08, 2018
27.75
27.83
26.31
26.31
916,089
-0.83(-3.05%)
Feb 07, 2018
26.97
27.14
26.87
27.14
791,140
+0.00(+0.00%)
Feb 06, 2018
26.34
27.37
26.19
27.14
1,044,611
-0.56(-2.03%)
Feb 05, 2018
28.15
28.54
27.13
27.70
1,214,920
-0.64(-2.26%)
Feb 02, 2018
28.97
29.08
27.94
28.34
1,537,958
-0.63(-2.18%)
Feb 01, 2018
30.97
30.97
28.70
28.97
2,051,416
+1.28(+4.62%)
Jan 31, 2018
27.93
28.09
27.43
27.69
1,029,888
-0.04(-0.14%)
Jan 30, 2018
27.92
27.99
27.79
27.73
1,036,617
-0.33(-1.16%)
Jan 29, 2018
28.09
28.24
27.94
28.05
588,002
-0.10(-0.35%)
Jan 26, 2018
28.20
28.31
27.90
28.15
374,236
+0.02(+0.07%)
Jan 25, 2018
28.22
28.22
27.67
28.13
467,862
+0.11(+0.39%)
Jan 24, 2018
28.27
28.28
27.73
28.02
509,971
-0.12(-0.42%)
Jan 23, 2018
27.90
28.26
27.34
28.14
1,012,493
+0.12(+0.42%)
Jan 22, 2018
28.25
28.25
27.74
28.02
621,386
-0.31(-1.08%)
Jan 19, 2018
27.07
28.42
27.07
28.33
1,824,358
+1.18(+4.35%)
Jan 18, 2018
27.11
27.35
27.07
27.15
626,922
-0.07(-0.25%)
Jan 17, 2018
27.28
27.31
27.10
27.22
441,841
+0.04(+0.14%)
Jan 16, 2018
27.64
27.91
27.09
27.18
500,318
-0.25(-0.90%)
Jan 12, 2018
27.42
27.42
27.42
0
-0.27(-0.96%)
Jan 11, 2018
26.99
28.01
26.90
27.69
1,559,941
+0.81(+3.00%)
Jan 10, 2018
27.10
27.34
26.87
26.88
749,920
-0.38(-1.41%)
Jan 09, 2018
27.27
27.43
27.05
27.27
902,119
-0.02(-0.07%)
Jan 08, 2018
27.08
27.82
26.59
27.28
1,748,694
+1.35(+5.20%)
Jan 05, 2018
25.78
26.08
25.77
25.94
863,105
-0.01(-0.04%)
Jan 04, 2018
25.95
26.08
25.83
25.95
643,641
+0.12(+0.46%)
Jan 03, 2018
25.51
25.83
25.48
25.83
800,501
+0.24(+0.92%)
Jan 02, 2018
25.79
25.88
25.51
25.59
510,369
-0.04(-0.15%)
Dec 29, 2017
25.63
25.63
25.63
0
-0.19(-0.73%)
Dec 28, 2017
25.79
25.82
25.54
25.82
300,705
+0.11(+0.42%)
Dec 27, 2017
25.47
25.89
25.34
25.71
488,724
+0.21(+0.81%)
Dec 26, 2017
25.39
25.57
25.31
25.50
503,208
+0.11(+0.43%)
Dec 22, 2017
25.73
25.73
25.19
25.39
553,382
-0.38(-1.49%)
Dec 21, 2017
25.61
26.11
25.57
25.78
1,572,058
+0.22(+0.85%)
Dec 20, 2017
24.74
25.59
24.64
25.56
1,521,155
+0.95(+3.84%)
Dec 19, 2017
24.41
24.68
24.36
24.62
1,260,885
+0.13(+0.52%)
Dec 18, 2017
24.22
24.64
24.22
24.49
857,682
+0.49(+2.05%)
Dec 15, 2017
23.77
24.16
23.74
23.99
1,421,814
+0.39(+1.67%)
Dec 14, 2017
23.96
24.10
23.56
23.60
1,062,612
-0.35(-1.48%)
Dec 13, 2017
24.19
24.48
23.95
23.96
810,175
-0.21(-0.86%)
Dec 12, 2017
24.31
24.38
24.14
24.16
1,156,184
-0.04(-0.16%)
Dec 11, 2017
24.34
24.39
24.20
24.20
811,461
-0.13(-0.53%)
Dec 08, 2017
24.33
24.39
24.09
24.33
749,542
+0.00(+0.00%)
Dec 07, 2017
24.09
24.34
23.86
1,301,052
+0.00(+0.00%)
Dec 06, 2017
24.45
24.57
24.12
24.17
617,377
-0.38(-1.56%)
Dec 05, 2017
24.59
24.61
24.18
24.56
1,580,332
+0.01(+0.04%)
Dec 04, 2017
24.43
25.05
24.30
24.55
1,266,967
+0.40(+1.67%)
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
.