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, 2019
26.57
26.73
25.91
25.92
782,426
-1.25(-4.60%)
May 30, 2019
26.78
27.23
26.65
27.17
1,174,508
+0.53(+2.00%)
May 29, 2019
25.76
26.70
25.64
26.63
839,464
+0.65(+2.50%)
May 28, 2019
26.42
26.79
25.96
25.98
427,215
-0.34(-1.27%)
May 24, 2019
26.44
26.58
26.14
26.32
363,649
+0.08(+0.30%)
May 23, 2019
26.52
26.62
26.02
26.24
490,634
-0.71(-2.63%)
May 22, 2019
26.98
27.16
26.81
26.95
388,963
-0.29(-1.05%)
May 21, 2019
27.01
27.36
26.96
27.24
609,267
+0.40(+1.50%)
May 20, 2019
26.92
27.06
26.76
26.83
507,474
-0.38(-1.41%)
May 17, 2019
27.50
27.62
27.18
27.22
416,441
-0.63(-2.26%)
May 16, 2019
27.59
28.13
27.54
27.85
454,342
+0.38(+1.40%)
May 15, 2019
27.05
27.56
26.74
27.46
324,244
+0.11(+0.40%)
May 14, 2019
27.16
27.43
26.53
27.35
580,425
+0.27(+0.98%)
May 13, 2019
27.44
27.84
27.06
27.09
1,155,903
-1.14(-4.05%)
May 10, 2019
28.21
28.31
27.79
28.23
737,147
-0.13(-0.45%)
May 09, 2019
28.28
28.66
27.36
28.36
1,217,157
+0.94(+3.41%)
May 08, 2019
27.69
27.94
27.36
27.42
816,232
-0.27(-0.96%)
May 07, 2019
27.85
27.92
27.33
27.69
897,635
-0.65(-2.29%)
May 06, 2019
27.99
28.46
27.86
28.34
837,505
-0.28(-0.96%)
May 03, 2019
28.45
28.82
28.28
28.61
439,791
+0.42(+1.50%)
May 02, 2019
27.89
28.21
27.69
28.19
591,624
+0.12(+0.42%)
May 01, 2019
28.38
28.56
28.03
28.07
547,844
-0.10(-0.35%)
Apr 30, 2019
28.59
28.59
27.93
28.17
570,136
-0.39(-1.38%)
Apr 29, 2019
28.35
28.79
28.22
28.57
691,468
+0.29(+1.01%)
Apr 26, 2019
27.98
28.56
27.84
28.28
415,019
+0.43(+1.56%)
Apr 25, 2019
28.22
28.34
27.83
27.85
848,828
-0.66(-2.32%)
Apr 24, 2019
28.23
28.68
28.09
28.51
735,154
+0.28(+0.98%)
Apr 23, 2019
27.70
28.31
27.62
28.23
637,241
+0.55(+1.99%)
Apr 22, 2019
27.47
27.72
27.35
27.68
512,182
+0.08(+0.29%)
Apr 18, 2019
27.32
27.74
27.27
27.60
363,548
+0.27(+0.97%)
Apr 17, 2019
27.54
27.63
27.15
27.33
573,286
-0.11(-0.40%)
Apr 16, 2019
27.19
27.47
27.09
27.44
594,804
+0.39(+1.46%)
Apr 15, 2019
26.83
27.14
26.71
27.05
620,858
+0.23(+0.84%)
Apr 12, 2019
26.73
27.03
26.64
26.82
536,845
+0.33(+1.26%)
Apr 11, 2019
26.38
26.62
26.22
26.49
462,246
+0.16(+0.60%)
Apr 10, 2019
26.16
26.40
26.15
26.33
577,917
+0.20(+0.75%)
Apr 09, 2019
26.23
26.62
25.99
26.13
1,400,567
-0.31(-1.16%)
Apr 08, 2019
25.93
26.50
25.70
26.44
1,501,712
+0.34(+1.32%)
Apr 05, 2019
26.11
26.50
25.69
26.09
1,255,110
+0.12(+0.46%)
Apr 04, 2019
25.76
26.10
25.70
25.97
838,561
+0.32(+1.23%)
Apr 03, 2019
25.53
25.73
25.46
25.66
850,064
+0.25(+0.97%)
Apr 02, 2019
25.39
25.49
25.09
25.41
732,209
+0.09(+0.35%)
Apr 01, 2019
25.16
25.51
24.97
25.32
767,765
+0.56(+2.27%)
Mar 29, 2019
24.55
24.94
24.52
24.76
833,795
+0.44(+1.82%)
Mar 28, 2019
23.99
24.38
23.97
24.32
1,046,694
+0.43(+1.81%)
Mar 27, 2019
24.39
24.50
23.88
23.89
3,817,234
-0.54(-2.22%)
Mar 26, 2019
24.76
24.97
24.29
24.43
477,211
-0.07(-0.28%)
Mar 25, 2019
24.72
24.91
24.34
24.50
716,239
-0.20(-0.80%)
Mar 22, 2019
25.99
26.18
24.65
24.69
1,130,035
-1.57(-5.96%)
Mar 21, 2019
25.99
26.41
25.99
26.26
401,362
+0.16(+0.60%)
Mar 20, 2019
26.33
26.54
25.90
26.10
634,473
-0.30(-1.12%)
Mar 19, 2019
27.24
27.31
26.28
26.40
654,882
-0.59(-2.19%)
Mar 18, 2019
26.75
27.13
26.75
26.99
259,180
+0.30(+1.11%)
Mar 15, 2019
26.69
26.90
26.58
26.69
1,029,021
+0.16(+0.59%)
Mar 14, 2019
26.63
26.76
26.34
26.54
566,683
-0.18(-0.66%)
Mar 13, 2019
26.70
27.04
26.58
26.71
843,347
+0.19(+0.71%)
Mar 12, 2019
26.56
26.69
26.34
26.53
370,968
+0.02(+0.07%)
Mar 11, 2019
25.73
26.53
25.52
26.51
554,610
+0.77(+2.99%)
Mar 08, 2019
25.51
25.90
25.49
25.74
349,030
-0.14(-0.53%)
Mar 07, 2019
26.07
26.08
25.53
25.88
385,865
-0.20(-0.76%)
Mar 06, 2019
26.44
26.63
26.07
26.07
467,619
-0.32(-1.19%)
Mar 05, 2019
26.65
26.65
26.23
26.39
724,759
-0.27(-1.00%)
Mar 04, 2019
26.83
27.06
26.39
26.65
770,293
-0.06(-0.22%)
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
.