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 28, 2013
17.11
17.23
16.58
16.60
1,082,717
-0.24(-1.40%)
Jun 26, 2013
16.82
16.90
16.54
16.83
336,216
+0.11(+0.65%)
Jun 25, 2013
16.52
16.92
16.40
16.73
388,192
+0.32(+1.92%)
Jun 24, 2013
16.65
16.68
16.32
16.41
445,969
-0.45(-2.69%)
Jun 21, 2013
16.42
17.58
16.14
16.86
3,058,040
+0.94(+5.87%)
Jun 20, 2013
15.98
16.11
15.64
15.93
822,235
-0.23(-1.40%)
Jun 19, 2013
16.44
16.44
16.06
16.15
499,428
-0.34(-2.09%)
Jun 18, 2013
16.45
16.58
16.27
16.50
471,444
+0.13(+0.78%)
Jun 17, 2013
17.18
17.37
16.21
16.37
911,713
-1.28(-7.25%)
Jun 14, 2013
17.94
17.98
17.63
17.65
114,655
-0.28(-1.54%)
Jun 13, 2013
18.47
18.47
17.77
17.93
241,601
-0.60(-3.24%)
Jun 12, 2013
18.65
18.72
18.46
18.53
104,026
-0.04(-0.21%)
Jun 11, 2013
18.89
18.90
18.54
18.57
91,424
-0.50(-2.63%)
Jun 10, 2013
19.39
19.48
18.80
19.07
103,318
-0.25(-1.27%)
Jun 07, 2013
19.01
19.39
18.80
19.32
120,479
+0.42(+2.24%)
Jun 06, 2013
18.71
18.95
18.55
18.89
140,250
+0.16(+0.84%)
Jun 05, 2013
19.14
19.43
18.70
18.73
187,807
-0.45(-2.36%)
Jun 04, 2013
18.82
19.33
18.67
19.19
136,503
+0.33(+1.78%)
Jun 03, 2013
19.64
19.64
18.61
18.85
362,418
-0.79(-4.01%)
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%)
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
.