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 29, 2015
25.51
25.66
25.15
25.24
1,295,617
-0.35(-1.39%)
May 28, 2015
25.82
26.06
25.43
25.59
2,359,235
-0.33(-1.25%)
May 27, 2015
25.50
25.96
25.45
25.92
900,235
+0.49(+1.94%)
May 26, 2015
25.30
25.51
24.92
25.42
1,113,407
+0.04(+0.16%)
May 22, 2015
25.06
25.38
25.38
25.38
854,100
+0.39(+1.58%)
May 21, 2015
23.74
25.48
23.73
24.99
4,489,250
-1.73(-6.49%)
May 20, 2015
26.84
26.89
26.59
26.72
709,807
-0.03(-0.11%)
May 19, 2015
26.93
26.99
26.60
26.75
688,827
-0.25(-0.91%)
May 18, 2015
27.22
27.31
26.90
27.00
487,200
-0.17(-0.62%)
May 15, 2015
27.08
27.24
26.79
27.17
312,271
+0.00(+0.00%)
May 14, 2015
26.99
27.24
26.92
27.17
360,503
+0.33(+1.25%)
May 13, 2015
26.53
26.90
26.53
26.83
306,845
+0.33(+1.26%)
May 12, 2015
26.45
26.56
26.06
26.50
399,585
+0.06(+0.22%)
May 11, 2015
26.32
26.64
26.27
26.44
228,863
+0.17(+0.64%)
May 08, 2015
26.32
26.51
26.19
26.27
342,717
+0.16(+0.60%)
May 07, 2015
26.18
26.27
26.00
26.11
371,809
-0.17(-0.64%)
May 06, 2015
26.34
26.40
26.10
26.28
358,003
+0.06(+0.23%)
May 05, 2015
26.40
26.73
26.12
26.22
645,729
-0.20(-0.75%)
May 04, 2015
26.36
26.55
26.29
26.42
246,432
+0.06(+0.22%)
May 01, 2015
26.14
26.43
25.96
26.36
341,031
+0.27(+1.02%)
Apr 30, 2015
26.30
26.43
25.90
26.09
558,754
-0.32(-1.19%)
Apr 29, 2015
26.18
26.59
26.09
26.41
316,895
+0.05(+0.19%)
Apr 28, 2015
26.28
26.37
25.98
26.36
278,826
+0.05(+0.19%)
Apr 27, 2015
25.83
26.32
25.83
26.31
557,996
+0.62(+2.42%)
Apr 24, 2015
26.12
26.15
25.55
25.69
268,519
-0.36(-1.40%)
Apr 23, 2015
25.93
26.30
25.86
26.05
503,574
+0.12(+0.46%)
Apr 22, 2015
25.77
25.97
25.51
25.94
304,835
+0.16(+0.61%)
Apr 21, 2015
25.99
26.00
25.57
25.78
427,111
-0.08(-0.30%)
Apr 20, 2015
26.12
26.21
25.82
25.86
549,604
-0.06(-0.23%)
Apr 17, 2015
25.67
25.99
25.51
25.92
1,403,806
-0.06(-0.23%)
Apr 16, 2015
25.80
26.08
25.80
25.97
734,564
-0.02(-0.08%)
Apr 15, 2015
25.17
26.07
25.17
25.99
706,756
+0.74(+2.93%)
Apr 14, 2015
25.05
25.32
25.03
25.26
458,590
+0.14(+0.55%)
Apr 13, 2015
24.65
25.20
24.61
25.12
973,798
+0.48(+1.96%)
Apr 10, 2015
24.61
24.68
24.36
24.64
448,174
+0.06(+0.24%)
Apr 09, 2015
24.75
24.81
24.17
24.58
1,029,525
-0.58(-2.31%)
Apr 08, 2015
25.91
25.95
24.88
25.16
1,063,892
-0.86(-3.29%)
Apr 07, 2015
26.18
26.29
25.93
26.01
501,754
-0.22(-0.83%)
Apr 06, 2015
26.08
26.37
25.99
26.23
463,116
+0.05(+0.19%)
Apr 02, 2015
26.10
26.18
26.18
26.18
493,191
-0.02(-0.08%)
Apr 01, 2015
26.18
26.38
26.05
26.20
508,474
-0.09(-0.34%)
Mar 31, 2015
26.10
26.37
25.90
26.29
344,348
+0.00(+0.00%)
Mar 30, 2015
26.20
26.45
26.05
26.29
863,149
+0.22(+0.83%)
Mar 27, 2015
25.82
26.19
25.78
26.07
411,566
+0.20(+0.76%)
Mar 26, 2015
26.05
26.27
25.82
25.88
1,037,493
-0.22(-0.83%)
Mar 25, 2015
26.32
26.38
26.09
26.09
403,775
-0.17(-0.64%)
Mar 24, 2015
26.03
26.36
25.96
26.26
261,495
+0.23(+0.87%)
Mar 23, 2015
25.75
26.16
25.75
26.03
552,230
+0.29(+1.11%)
Mar 20, 2015
25.92
25.93
25.68
25.75
782,775
-0.02(-0.08%)
Mar 19, 2015
25.96
25.99
25.60
25.77
340,955
-0.30(-1.13%)
Mar 18, 2015
25.85
26.19
25.75
26.06
642,584
+0.14(+0.53%)
Mar 17, 2015
25.69
25.97
25.58
25.93
555,458
+0.05(+0.19%)
Mar 16, 2015
25.92
26.09
25.73
25.88
498,610
+0.01(+0.04%)
Mar 13, 2015
26.07
26.17
25.53
25.87
438,777
-0.26(-0.98%)
Mar 12, 2015
26.34
26.57
26.06
26.12
846,922
+0.00(+0.00%)
Mar 11, 2015
26.24
26.24
25.77
26.12
377,097
-0.07(-0.26%)
Mar 10, 2015
26.78
26.81
26.15
26.19
515,776
-0.86(-3.17%)
Mar 09, 2015
26.89
27.15
26.74
27.05
1,100,592
+0.22(+0.81%)
Mar 06, 2015
26.89
27.12
26.62
26.83
650,991
-0.31(-1.13%)
Mar 05, 2015
26.92
27.20
26.63
27.14
386,590
+0.15(+0.55%)
Mar 04, 2015
27.29
27.32
26.82
26.99
854,299
-0.38(-1.40%)
Mar 03, 2015
27.57
27.70
27.34
27.37
511,092
-0.31(-1.10%)
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
.