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, 2021
47.09
47.91
46.63
46.93
578,911
-0.06(-0.13%)
Mar 30, 2021
46.62
47.39
46.46
46.99
539,911
+0.38(+0.81%)
Mar 29, 2021
47.06
47.98
46.56
46.62
676,354
-0.95(-1.99%)
Mar 26, 2021
47.21
47.97
46.52
47.56
672,027
+1.13(+2.43%)
Mar 25, 2021
45.52
46.72
44.70
46.44
954,640
+0.58(+1.26%)
Mar 24, 2021
46.83
47.78
45.78
45.86
625,510
-0.18(-0.39%)
Mar 23, 2021
47.16
47.83
45.84
46.04
885,884
-1.99(-4.15%)
Mar 22, 2021
48.78
49.26
47.34
48.03
774,459
-1.14(-2.31%)
Mar 19, 2021
49.12
49.59
48.09
49.17
1,746,288
+0.08(+0.16%)
Mar 18, 2021
49.17
50.83
48.92
49.09
677,556
-0.08(-0.16%)
Mar 17, 2021
49.06
49.19
48.34
49.17
732,350
+0.34(+0.69%)
Mar 16, 2021
49.46
49.81
48.22
48.83
593,005
-1.05(-2.10%)
Mar 15, 2021
50.50
50.57
49.37
49.87
542,788
-1.11(-2.17%)
Mar 12, 2021
51.37
51.37
50.18
50.98
705,639
+0.14(+0.27%)
Mar 11, 2021
49.52
50.90
49.26
50.84
792,283
+1.46(+2.95%)
Mar 10, 2021
48.06
49.68
47.18
49.39
1,518,416
+1.73(+3.64%)
Mar 09, 2021
48.57
48.57
47.06
47.65
1,054,676
-0.53(-1.10%)
Mar 08, 2021
48.04
48.72
47.79
48.18
663,502
+0.63(+1.32%)
Mar 05, 2021
46.22
47.68
45.63
47.55
1,047,371
+2.44(+5.41%)
Mar 04, 2021
45.96
46.32
44.32
45.11
609,648
-0.79(-1.72%)
Mar 03, 2021
46.25
46.89
45.85
45.90
549,487
-0.18(-0.39%)
Mar 02, 2021
46.25
46.84
45.79
46.08
581,765
-0.30(-0.64%)
Mar 01, 2021
45.72
47.13
45.36
46.38
591,283
+1.57(+3.52%)
Feb 26, 2021
45.22
45.37
44.07
44.80
537,582
-0.27(-0.60%)
Feb 25, 2021
46.17
46.79
44.95
45.07
587,436
-0.85(-1.85%)
Feb 24, 2021
45.92
46.03
45.18
45.92
703,287
+0.33(+0.72%)
Feb 23, 2021
45.64
46.01
44.93
45.59
946,483
-0.19(-0.41%)
Feb 22, 2021
45.88
46.15
45.49
45.78
1,017,347
-0.44(-0.95%)
Feb 19, 2021
45.95
46.27
45.37
46.22
920,852
+0.69(+1.51%)
Feb 18, 2021
46.62
46.91
44.95
45.53
1,085,967
-1.33(-2.83%)
Feb 17, 2021
45.56
47.28
45.07
46.85
1,842,197
+1.99(+4.43%)
Feb 16, 2021
42.35
45.42
41.87
44.86
2,073,459
+3.56(+8.62%)
Feb 12, 2021
40.66
41.53
40.36
41.30
394,860
+0.35(+0.85%)
Feb 11, 2021
40.96
41.19
40.00
40.96
427,593
+0.26(+0.64%)
Feb 10, 2021
41.31
41.33
40.15
40.70
830,319
-0.26(-0.63%)
Feb 09, 2021
41.42
41.58
40.50
40.96
642,107
-0.55(-1.32%)
Feb 08, 2021
41.91
41.96
41.07
41.50
552,304
-0.13(-0.31%)
Feb 05, 2021
41.92
42.07
41.15
41.63
918,896
+0.04(+0.10%)
Feb 04, 2021
39.26
41.66
39.17
41.59
797,353
+2.38(+6.06%)
Feb 03, 2021
39.49
39.72
38.58
39.21
451,573
-0.61(-1.52%)
Feb 02, 2021
39.30
40.65
39.01
39.82
722,824
+1.13(+2.93%)
Feb 01, 2021
38.06
38.86
37.10
38.69
807,574
+1.02(+2.72%)
Jan 29, 2021
38.07
38.12
37.12
37.66
1,020,425
-0.70(-1.82%)
Jan 28, 2021
38.04
39.01
37.55
38.36
718,158
+0.78(+2.06%)
Jan 27, 2021
39.28
39.33
37.35
37.58
1,169,600
-2.73(-6.76%)
Jan 26, 2021
42.12
42.21
40.22
40.31
458,959
-1.35(-3.25%)
Jan 25, 2021
41.78
41.96
40.84
41.66
513,313
-0.40(-0.95%)
Jan 22, 2021
40.56
42.27
40.53
42.06
921,911
+0.99(+2.42%)
Jan 21, 2021
41.54
42.01
41.01
41.06
613,316
-0.33(-0.79%)
Jan 20, 2021
42.06
42.21
41.08
41.39
732,100
-0.45(-1.07%)
Jan 19, 2021
43.32
43.33
41.35
41.84
1,351,376
-0.86(-2.00%)
Jan 15, 2021
44.05
44.06
42.66
42.70
1,103,760
-2.11(-4.71%)
Jan 14, 2021
44.38
45.03
43.93
44.80
926,322
+0.56(+1.26%)
Jan 13, 2021
46.19
46.77
44.05
44.25
904,040
-2.29(-4.92%)
Jan 12, 2021
45.83
47.06
45.56
46.54
1,293,223
+1.03(+2.27%)
Jan 11, 2021
43.49
48.82
43.44
45.50
2,396,629
+1.29(+2.93%)
Jan 08, 2021
43.68
44.71
43.47
44.21
882,606
+0.40(+0.91%)
Jan 07, 2021
41.68
44.14
41.46
43.81
922,612
+2.42(+5.84%)
Jan 06, 2021
40.39
41.63
40.39
41.39
1,425,884
+1.77(+4.47%)
Jan 05, 2021
38.56
39.79
38.25
39.62
632,504
+1.10(+2.87%)
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
.