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 (%)
May 31, 2013
19.39
20.00
19.35
19.64
124,585
+0.14(+0.71%)
May 30, 2013
19.24
19.50
19.15
19.50
69,591
+0.33(+1.70%)
May 29, 2013
19.23
19.50
19.14
19.18
70,897
-0.12(-0.61%)
May 28, 2013
18.85
19.59
18.69
19.30
496,598
+0.54(+2.89%)
May 24, 2013
18.64
18.75
18.52
18.75
210,333
+0.04(+0.21%)
May 23, 2013
18.41
18.76
18.35
18.72
98,961
+0.20(+1.06%)
May 22, 2013
18.73
19.28
18.41
18.52
463,892
-0.23(-1.21%)
May 21, 2013
17.52
18.83
17.52
18.74
716,370
+1.18(+6.73%)
May 20, 2013
17.67
17.78
17.55
17.56
638,735
-0.18(-1.00%)
May 17, 2013
17.73
17.79
17.66
17.74
173,952
+0.02(+0.11%)
May 16, 2013
17.87
17.93
17.63
17.72
198,570
-0.15(-0.83%)
May 15, 2013
17.12
17.89
16.98
17.87
890,459
+0.83(+4.86%)
May 13, 2013
17.20
17.28
16.95
17.04
309,933
-0.15(-0.86%)
May 10, 2013
16.92
17.35
16.90
17.19
601,329
+0.33(+1.99%)
May 09, 2013
16.84
17.05
16.80
16.85
382,593
+0.02(+0.12%)
May 08, 2013
16.94
17.14
16.77
16.83
589,225
-0.10(-0.58%)
May 07, 2013
17.08
17.18
16.88
16.93
254,676
-0.13(-0.75%)
May 06, 2013
17.08
17.26
16.94
17.06
133,298
+0.02(+0.12%)
May 03, 2013
17.20
17.27
17.01
17.04
156,115
-0.04(-0.23%)
May 02, 2013
17.18
17.43
16.99
17.08
199,215
-0.34(-1.98%)
May 01, 2013
17.93
17.93
17.41
17.42
159,227
-0.52(-2.91%)
Apr 30, 2013
17.88
18.14
17.73
17.95
309,781
+0.09(+0.50%)
Apr 29, 2013
17.97
18.07
17.82
17.86
137,776
+0.03(+0.17%)
Apr 26, 2013
17.84
17.86
17.67
17.83
145,564
-0.06(-0.33%)
Apr 25, 2013
18.07
18.31
17.86
17.89
132,166
-0.02(-0.11%)
Apr 24, 2013
17.98
18.43
17.85
17.91
166,577
-0.04(-0.22%)
Apr 23, 2013
17.84
18.07
17.84
17.95
120,017
+0.25(+1.39%)
Apr 22, 2013
17.73
17.78
17.48
17.70
141,859
+0.03(+0.17%)
Apr 19, 2013
17.49
17.74
17.43
17.67
141,163
+0.21(+1.18%)
Apr 18, 2013
17.77
17.78
17.36
17.46
194,721
-0.23(-1.28%)
Apr 17, 2013
18.06
18.12
17.51
17.69
174,551
-0.38(-2.13%)
Apr 16, 2013
18.15
18.15
17.99
18.07
105,965
+0.12(+0.66%)
Apr 15, 2013
18.68
18.79
17.95
17.96
219,982
-0.82(-4.35%)
Apr 12, 2013
18.65
18.85
18.56
18.77
115,857
+0.06(+0.32%)
Apr 11, 2013
18.74
18.85
18.62
18.72
114,860
+0.01(+0.05%)
Apr 10, 2013
19.22
19.39
18.50
18.71
384,989
-0.76(-3.90%)
Apr 09, 2013
19.71
19.71
19.46
19.46
216,521
-0.14(-0.70%)
Apr 08, 2013
19.77
19.82
19.51
19.60
154,803
-0.08(-0.40%)
Apr 05, 2013
19.76
19.90
19.56
19.68
71,165
-0.44(-2.20%)
Apr 04, 2013
20.37
20.40
20.01
20.12
95,898
-0.20(-0.97%)
Apr 03, 2013
20.57
20.74
20.11
20.32
385,914
-0.15(-0.72%)
Apr 02, 2013
20.37
20.59
20.18
20.47
291,572
+0.28(+1.37%)
Apr 01, 2013
20.88
20.89
20.05
20.19
183,225
-0.72(-3.44%)
Mar 28, 2013
21.16
21.16
20.86
20.91
97,938
-0.20(-0.93%)
Mar 27, 2013
21.20
21.23
20.96
21.11
105,253
-0.23(-1.06%)
Mar 26, 2013
21.47
21.52
21.26
21.34
183,327
+0.02(+0.09%)
Mar 25, 2013
21.66
21.82
21.15
21.32
507,668
-0.34(-1.59%)
Mar 22, 2013
21.23
21.67
21.23
21.66
109,913
+0.56(+2.66%)
Mar 21, 2013
21.03
21.27
20.93
21.10
136,776
+0.02(+0.09%)
Mar 20, 2013
21.04
21.26
20.94
21.08
116,613
+0.15(+0.71%)
Mar 19, 2013
21.16
21.29
20.70
20.93
77,595
-0.15(-0.70%)
Mar 18, 2013
20.78
21.42
20.78
21.08
452,308
+0.08(+0.38%)
Mar 15, 2013
21.08
21.08
20.83
21.00
251,061
-0.05(-0.23%)
Mar 14, 2013
20.94
21.22
20.90
21.05
101,396
+0.21(+0.99%)
Mar 13, 2013
20.75
20.92
20.58
20.84
104,097
+0.06(+0.28%)
Mar 12, 2013
20.97
21.02
20.70
20.78
138,289
-0.18(-0.85%)
Mar 11, 2013
21.40
21.64
20.89
20.96
242,380
-0.55(-2.56%)
Mar 08, 2013
21.24
21.63
21.24
21.51
170,996
+0.49(+2.34%)
Mar 07, 2013
20.71
21.08
20.63
21.02
133,818
+0.37(+1.81%)
Mar 06, 2013
20.40
20.94
20.36
20.65
102,317
+0.37(+1.85%)
Mar 05, 2013
20.09
20.60
19.89
20.27
534,991
+0.31(+1.53%)
Mar 04, 2013
19.98
19.99
19.82
19.97
125,005
-0.03(-0.15%)
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
.