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 (%)
Jun 30, 2020
28.30
29.13
28.11
28.86
1,316,000
+0.30(+1.04%)
Jun 29, 2020
27.99
28.73
27.80
28.56
853,375
+1.16(+4.23%)
Jun 26, 2020
27.58
27.99
27.39
27.40
1,212,442
-0.39(-1.39%)
Jun 25, 2020
27.31
27.87
26.87
27.79
1,153,810
+0.43(+1.56%)
Jun 24, 2020
28.18
28.43
27.27
27.36
695,824
-1.29(-4.49%)
Jun 23, 2020
29.71
29.74
28.63
28.65
968,452
-0.48(-1.63%)
Jun 22, 2020
28.58
29.18
28.26
29.13
854,548
+0.21(+0.72%)
Jun 19, 2020
29.80
30.01
28.86
28.92
1,346,484
-0.43(-1.45%)
Jun 18, 2020
28.79
29.59
28.76
29.34
957,941
+0.15(+0.51%)
Jun 17, 2020
29.78
30.03
29.15
29.19
1,005,315
-0.57(-1.93%)
Jun 16, 2020
30.17
30.54
29.22
29.77
941,402
+1.06(+3.69%)
Jun 15, 2020
27.21
29.08
27.17
28.71
934,053
+0.31(+1.08%)
Jun 12, 2020
28.82
28.88
27.42
28.40
907,993
+0.92(+3.35%)
Jun 11, 2020
28.64
28.75
27.15
27.48
1,097,571
-2.47(-8.23%)
Jun 10, 2020
30.81
30.89
29.90
29.95
473,626
-1.08(-3.48%)
Jun 09, 2020
30.64
31.43
30.37
31.03
721,269
-0.18(-0.57%)
Jun 08, 2020
32.17
32.17
31.11
31.20
946,326
-0.40(-1.25%)
Jun 05, 2020
32.33
33.25
31.47
31.60
1,080,621
+0.12(+0.38%)
Jun 04, 2020
30.86
31.59
30.86
31.48
619,137
+0.25(+0.79%)
Jun 03, 2020
31.40
32.12
31.20
31.23
707,611
+0.67(+2.20%)
Jun 02, 2020
30.50
30.69
30.10
30.56
654,751
+0.50(+1.65%)
Jun 01, 2020
29.97
30.51
29.66
30.07
629,929
+0.27(+0.90%)
May 29, 2020
29.43
29.93
29.23
29.80
921,528
-0.07(-0.23%)
May 28, 2020
31.31
31.31
29.81
29.87
884,878
-1.01(-3.27%)
May 27, 2020
29.58
31.02
29.20
30.88
1,248,211
+1.59(+5.44%)
May 26, 2020
28.55
29.61
28.44
29.28
970,688
+1.26(+4.49%)
May 22, 2020
27.96
28.16
27.41
28.03
431,521
+0.32(+1.14%)
May 21, 2020
27.43
27.92
27.40
27.71
408,797
+0.14(+0.50%)
May 20, 2020
27.73
28.04
27.47
27.57
741,768
+0.53(+1.98%)
May 19, 2020
28.39
28.47
26.99
27.04
980,698
-1.79(-6.22%)
May 18, 2020
27.64
29.13
27.50
28.83
845,915
+2.59(+9.86%)
May 15, 2020
25.68
26.59
25.54
26.24
568,231
+0.45(+1.76%)
May 14, 2020
24.29
25.81
23.66
25.79
1,125,370
+0.85(+3.40%)
May 13, 2020
24.56
25.29
23.69
24.94
1,670,284
-0.18(-0.71%)
May 12, 2020
26.85
26.94
24.77
25.12
1,130,387
-1.64(-6.13%)
May 11, 2020
26.83
27.38
26.28
26.76
1,602,207
-0.68(-2.48%)
May 08, 2020
27.10
27.49
26.77
27.44
635,386
+1.06(+4.00%)
May 07, 2020
26.43
26.72
26.21
26.38
863,020
+0.56(+2.18%)
May 06, 2020
26.01
26.03
25.21
25.82
732,787
-0.11(-0.42%)
May 05, 2020
25.78
26.56
25.75
25.93
742,969
+0.73(+2.90%)
May 04, 2020
24.97
25.26
24.45
25.20
721,545
-0.30(-1.16%)
May 01, 2020
26.17
26.42
25.21
25.49
531,868
-1.43(-5.32%)
Apr 30, 2020
27.37
27.85
26.86
26.92
651,506
-1.31(-4.65%)
Apr 29, 2020
27.47
28.53
27.22
28.24
974,426
+1.79(+6.76%)
Apr 28, 2020
26.87
27.35
26.39
26.45
539,867
+0.48(+1.86%)
Apr 27, 2020
24.90
26.28
24.74
25.97
559,840
+1.43(+5.84%)
Apr 24, 2020
24.35
24.69
23.74
24.53
525,589
+0.40(+1.68%)
Apr 23, 2020
23.38
24.49
23.25
24.13
749,004
+0.79(+3.38%)
Apr 22, 2020
23.98
24.08
23.18
23.34
587,313
+0.08(+0.34%)
Apr 21, 2020
23.51
23.96
23.12
23.26
586,902
-1.10(-4.50%)
Apr 20, 2020
24.61
25.05
24.12
24.36
563,670
-1.07(-4.19%)
Apr 17, 2020
24.98
25.56
24.68
25.42
3,319,547
+1.37(+5.71%)
Apr 16, 2020
23.75
24.11
22.99
24.05
772,408
+0.22(+0.91%)
Apr 15, 2020
24.57
24.57
23.61
23.83
908,229
-1.66(-6.51%)
Apr 14, 2020
26.22
26.22
24.86
25.49
907,827
+0.09(+0.35%)
Apr 13, 2020
25.26
25.54
24.63
25.40
1,217,149
+0.08(+0.31%)
Apr 09, 2020
24.46
25.45
24.22
25.32
1,295,183
+1.43(+5.99%)
Apr 08, 2020
22.88
24.15
22.45
23.89
687,090
+1.40(+6.23%)
Apr 07, 2020
22.78
23.63
22.15
22.49
793,073
+0.56(+2.57%)
Apr 06, 2020
20.15
22.14
20.07
21.93
1,794,417
+2.83(+14.84%)
Apr 03, 2020
20.22
20.58
19.05
19.09
1,640,376
-1.21(-5.98%)
Apr 02, 2020
19.65
21.00
19.48
20.31
1,533,614
+0.33(+1.63%)
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
.