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, 2020
21.66
22.82
21.56
22.38
864,988
+0.32(+1.43%)
Mar 30, 2020
21.62
22.33
21.08
22.07
664,799
+0.57(+2.66%)
Mar 27, 2020
22.18
22.35
21.11
21.49
935,202
-1.89(-8.07%)
Mar 26, 2020
22.44
23.55
21.70
23.38
839,837
+1.10(+4.92%)
Mar 25, 2020
21.26
23.43
20.72
22.28
860,749
+0.79(+3.68%)
Mar 24, 2020
20.51
22.35
20.26
21.49
1,160,901
+2.20(+11.41%)
Mar 23, 2020
20.85
20.87
18.63
19.29
959,131
-1.44(-6.95%)
Mar 20, 2020
23.57
23.87
20.47
20.73
1,943,534
-2.72(-11.62%)
Mar 19, 2020
26.46
26.75
22.62
23.46
1,608,526
-3.40(-12.65%)
Mar 18, 2020
22.54
27.04
21.45
26.85
2,348,917
+2.39(+9.77%)
Mar 17, 2020
21.99
24.87
21.49
24.46
1,901,952
+2.95(+13.72%)
Mar 16, 2020
21.48
23.10
21.27
21.51
1,718,594
-3.55(-14.18%)
Mar 13, 2020
23.40
25.07
23.05
25.07
1,939,382
+3.43(+15.83%)
Mar 12, 2020
24.57
26.04
21.58
21.64
1,735,378
-4.77(-18.06%)
Mar 11, 2020
26.63
27.35
26.13
26.41
1,797,243
-1.12(-4.05%)
Mar 10, 2020
26.29
27.57
25.77
27.53
1,703,441
+2.24(+8.86%)
Mar 09, 2020
25.53
26.14
24.68
25.28
1,382,102
-2.26(-8.21%)
Mar 06, 2020
27.23
28.18
26.87
27.54
1,014,815
-0.83(-2.92%)
Mar 05, 2020
28.82
29.11
28.11
28.37
1,505,655
-1.41(-4.74%)
Mar 04, 2020
29.41
29.88
28.70
29.79
1,059,187
+0.94(+3.25%)
Mar 03, 2020
29.63
30.67
28.71
28.85
1,110,322
-0.81(-2.73%)
Mar 02, 2020
28.97
29.66
28.12
29.66
942,512
+0.87(+3.02%)
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%)
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
.