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, 2021
49.20
50.18
49.19
49.96
500,619
+0.43(+0.87%)
Jun 29, 2021
50.11
50.58
49.50
49.54
658,313
-0.18(-0.36%)
Jun 28, 2021
49.15
49.94
48.50
49.72
737,092
+0.70(+1.43%)
Jun 25, 2021
49.18
49.55
48.87
49.02
3,888,202
+0.10(+0.20%)
Jun 24, 2021
48.65
48.97
48.19
48.92
743,917
+0.52(+1.07%)
Jun 23, 2021
48.90
48.99
48.17
48.40
1,002,429
-0.53(-1.08%)
Jun 22, 2021
48.98
49.27
48.14
48.93
690,223
-0.24(-0.49%)
Jun 21, 2021
48.07
49.31
47.85
49.17
1,035,967
+1.55(+3.25%)
Jun 18, 2021
48.87
49.04
47.59
47.62
1,587,137
-1.92(-3.87%)
Jun 17, 2021
51.47
51.77
49.19
49.54
1,017,131
-2.05(-3.97%)
Jun 16, 2021
51.13
51.85
50.94
51.58
924,887
+0.39(+0.76%)
Jun 15, 2021
51.06
51.40
50.81
51.19
804,194
+0.20(+0.39%)
Jun 14, 2021
51.19
51.38
50.42
50.99
678,419
-0.20(-0.39%)
Jun 11, 2021
50.92
51.20
50.46
51.19
431,976
+0.60(+1.18%)
Jun 10, 2021
51.51
51.60
50.35
50.59
799,713
-0.52(-1.02%)
Jun 09, 2021
51.48
51.78
50.97
51.11
701,719
-0.41(-0.79%)
Jun 08, 2021
50.38
51.59
49.99
51.52
605,453
+1.21(+2.40%)
Jun 07, 2021
50.30
50.67
50.08
50.31
724,694
+0.07(+0.14%)
Jun 04, 2021
50.08
50.99
49.74
50.24
804,350
+0.34(+0.68%)
Jun 03, 2021
50.02
50.16
49.55
49.90
834,212
-0.36(-0.72%)
Jun 02, 2021
50.76
50.84
49.92
50.26
579,494
-0.41(-0.81%)
Jun 01, 2021
50.10
50.70
49.83
50.67
691,352
+0.78(+1.56%)
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%)
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
.