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 28, 2021
50.01
50.10
49.12
49.89
422,003
+0.05(+0.10%)
May 27, 2021
50.55
50.65
49.83
49.84
674,549
-0.13(-0.26%)
May 26, 2021
49.54
49.99
49.19
49.97
564,494
+0.73(+1.48%)
May 25, 2021
50.17
50.42
49.20
49.25
391,718
-0.78(-1.56%)
May 24, 2021
50.01
50.24
49.61
50.02
381,412
+0.37(+0.74%)
May 21, 2021
49.57
50.04
49.11
49.66
526,701
+0.95(+1.95%)
May 20, 2021
48.69
48.91
47.96
48.71
631,477
-0.14(-0.29%)
May 19, 2021
48.58
48.98
47.83
48.85
678,774
-0.67(-1.35%)
May 18, 2021
50.52
50.83
49.48
49.52
724,754
-0.93(-1.84%)
May 17, 2021
49.47
50.55
49.00
50.44
442,628
-0.04(-0.08%)
May 14, 2021
50.22
50.67
49.83
50.48
868,764
+0.51(+1.02%)
May 13, 2021
48.57
50.26
48.57
49.97
470,539
+1.52(+3.13%)
May 12, 2021
50.73
50.91
48.43
48.46
528,109
-2.52(-4.95%)
May 11, 2021
51.32
51.79
50.33
50.98
381,502
-1.12(-2.14%)
May 10, 2021
52.46
52.60
51.92
52.10
691,084
-0.19(-0.36%)
May 07, 2021
51.43
52.37
51.17
52.29
354,534
+0.12(+0.23%)
May 06, 2021
50.71
52.20
50.49
52.17
517,754
+1.57(+3.11%)
May 05, 2021
51.12
51.29
50.43
50.59
437,629
-0.34(-0.67%)
May 04, 2021
49.90
50.96
49.49
50.93
928,083
+0.59(+1.17%)
May 03, 2021
50.34
50.80
49.76
50.34
528,332
+0.58(+1.16%)
Apr 30, 2021
50.81
51.09
49.45
49.76
808,781
-1.59(-3.10%)
Apr 29, 2021
51.16
51.46
50.37
51.36
556,449
+1.01(+2.00%)
Apr 28, 2021
49.83
50.97
49.01
50.35
678,246
+0.31(+0.62%)
Apr 27, 2021
50.36
50.45
49.81
50.04
632,440
-0.21(-0.42%)
Apr 26, 2021
51.14
51.35
50.21
50.25
411,280
-0.57(-1.12%)
Apr 23, 2021
50.38
51.15
50.15
50.82
446,680
+0.77(+1.53%)
Apr 22, 2021
50.33
50.75
49.75
50.05
449,901
-0.04(-0.08%)
Apr 21, 2021
48.65
50.38
48.45
50.09
587,940
+1.60(+3.31%)
Apr 20, 2021
48.76
49.02
47.80
48.49
414,034
-0.26(-0.53%)
Apr 19, 2021
48.75
48.94
48.17
48.75
304,064
-0.19(-0.39%)
Apr 16, 2021
49.44
49.82
48.45
48.94
436,145
+0.09(+0.18%)
Apr 15, 2021
48.39
48.89
47.75
48.85
285,624
+0.59(+1.22%)
Apr 14, 2021
48.11
48.95
48.00
48.26
350,106
+0.14(+0.29%)
Apr 13, 2021
49.19
49.19
47.78
48.12
390,578
-0.86(-1.75%)
Apr 12, 2021
48.42
49.19
47.93
48.98
423,896
+0.56(+1.15%)
Apr 09, 2021
47.78
48.56
47.26
48.42
325,077
+0.81(+1.70%)
Apr 08, 2021
47.57
47.83
46.99
47.61
494,402
-0.04(-0.08%)
Apr 07, 2021
48.28
48.29
47.33
47.65
365,404
-0.57(-1.18%)
Apr 06, 2021
48.18
49.01
48.05
48.22
332,842
-0.07(-0.14%)
Apr 05, 2021
48.49
48.70
47.99
48.29
415,900
+0.53(+1.11%)
Apr 01, 2021
47.22
47.77
46.63
47.76
617,647
+0.83(+1.76%)
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%)
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
.