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 (%)
Mar 31, 2016
19.94
20.10
19.75
19.92
419,722
+0.01(+0.05%)
Mar 30, 2016
20.02
20.32
19.68
19.91
730,262
+0.11(+0.55%)
Mar 29, 2016
19.13
19.84
19.04
19.80
481,085
+0.65(+3.40%)
Mar 28, 2016
19.36
19.47
18.96
19.15
260,364
-0.21(-1.07%)
Mar 24, 2016
19.10
19.36
19.36
19.36
229,235
+0.14(+0.72%)
Mar 23, 2016
19.56
19.82
19.22
19.22
352,252
-0.42(-2.16%)
Mar 22, 2016
19.64
19.99
19.63
19.64
378,418
-0.14(-0.70%)
Mar 21, 2016
19.70
19.98
19.64
19.78
361,653
+0.00(+0.00%)
Mar 18, 2016
19.96
20.19
19.57
19.78
744,406
+0.02(+0.10%)
Mar 17, 2016
19.13
19.95
19.02
19.76
448,864
+0.65(+3.40%)
Mar 16, 2016
18.77
19.24
18.68
19.11
353,402
+0.30(+1.57%)
Mar 15, 2016
19.02
19.04
18.76
18.81
275,652
-0.38(-2.00%)
Mar 14, 2016
19.26
19.57
19.18
19.20
415,747
-0.08(-0.41%)
Mar 11, 2016
18.65
19.30
18.59
19.28
348,641
+0.86(+4.65%)
Mar 10, 2016
18.94
18.96
18.17
18.42
437,736
-0.41(-2.20%)
Mar 09, 2016
19.23
19.23
18.78
18.83
553,694
-0.34(-1.80%)
Mar 08, 2016
19.33
19.37
18.94
19.18
779,441
-0.31(-1.57%)
Mar 07, 2016
18.85
19.63
18.85
19.48
765,675
+0.62(+3.29%)
Mar 04, 2016
18.61
19.44
18.39
18.86
679,530
+0.22(+1.16%)
Mar 03, 2016
18.47
18.83
18.42
18.65
415,357
+0.13(+0.69%)
Mar 02, 2016
18.38
18.61
18.13
18.52
396,180
+0.11(+0.59%)
Mar 01, 2016
18.05
18.63
17.88
18.41
227,969
+0.54(+3.03%)
Feb 29, 2016
17.79
18.25
17.79
17.87
536,293
+0.13(+0.72%)
Feb 26, 2016
17.92
18.10
17.55
17.74
395,279
-0.06(-0.33%)
Feb 25, 2016
17.78
17.86
17.57
17.80
403,164
+0.04(+0.22%)
Feb 24, 2016
17.26
17.77
16.86
17.76
208,701
+0.26(+1.46%)
Feb 23, 2016
17.81
18.01
17.42
17.50
480,717
-0.34(-1.93%)
Feb 22, 2016
17.70
18.10
17.64
17.85
397,439
+0.38(+2.20%)
Feb 19, 2016
17.42
17.56
17.15
17.46
257,250
-0.08(-0.45%)
Feb 18, 2016
17.86
17.87
17.38
17.54
302,248
-0.29(-1.60%)
Feb 17, 2016
17.41
17.90
17.41
17.83
526,231
+0.61(+3.55%)
Feb 16, 2016
17.32
17.43
16.96
17.22
363,419
+0.10(+0.58%)
Feb 12, 2016
17.07
17.12
17.12
17.12
491,770
+0.29(+1.70%)
Feb 11, 2016
16.68
17.18
16.47
16.83
585,533
-0.17(-0.98%)
Feb 10, 2016
17.33
17.41
16.88
17.00
428,567
-0.26(-1.48%)
Feb 09, 2016
16.76
17.49
16.71
17.26
807,879
+0.40(+2.40%)
Feb 08, 2016
16.58
16.89
16.15
16.85
806,241
+0.11(+0.65%)
Feb 05, 2016
16.89
17.38
16.72
16.75
616,040
-0.23(-1.34%)
Feb 04, 2016
16.06
17.28
15.99
16.97
1,027,793
+0.67(+4.11%)
Feb 03, 2016
15.80
17.10
15.08
16.30
1,479,382
+1.16(+7.68%)
Feb 02, 2016
15.50
15.61
15.03
15.14
613,938
-0.72(-4.53%)
Feb 01, 2016
15.96
15.99
15.52
15.86
505,872
-0.27(-1.65%)
Jan 29, 2016
15.24
16.13
15.24
16.12
624,186
+0.97(+6.37%)
Jan 28, 2016
15.40
15.55
15.06
15.16
288,835
-0.13(-0.84%)
Jan 27, 2016
15.27
15.76
15.13
15.29
552,339
-0.08(-0.51%)
Jan 26, 2016
14.69
15.45
14.69
15.37
444,825
+0.83(+5.69%)
Jan 25, 2016
14.85
14.99
14.50
14.54
556,569
-0.41(-2.77%)
Jan 22, 2016
14.68
15.13
14.61
14.95
483,103
+0.50(+3.48%)
Jan 21, 2016
14.48
14.71
14.16
14.45
490,418
-0.03(-0.20%)
Jan 20, 2016
14.18
14.59
13.83
14.48
633,298
+0.04(+0.27%)
Jan 19, 2016
14.61
14.72
14.15
14.44
886,062
-0.06(-0.41%)
Jan 15, 2016
14.21
14.50
14.50
14.50
711,970
-0.15(-1.01%)
Jan 14, 2016
14.57
14.81
14.29
14.65
396,324
+0.06(+0.41%)
Jan 13, 2016
15.26
15.49
14.50
14.59
517,330
-0.67(-4.39%)
Jan 12, 2016
15.63
15.63
14.92
15.26
715,382
-0.16(-1.02%)
Jan 11, 2016
15.52
15.52
15.07
15.42
479,016
-0.04(-0.25%)
Jan 08, 2016
16.03
16.03
15.42
15.45
461,554
-0.50(-3.15%)
Jan 07, 2016
16.41
16.47
15.84
15.96
482,016
-0.79(-4.71%)
Jan 06, 2016
17.12
17.15
16.68
16.75
426,006
-0.71(-4.06%)
Jan 05, 2016
18.07
18.07
17.00
17.45
743,857
-0.59(-3.28%)
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
.