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 (%)
Jul 31, 2013
18.10
18.80
17.81
18.69
378,424
+0.66(+3.66%)
Jul 30, 2013
18.13
18.40
17.77
18.03
229,327
+0.01(+0.05%)
Jul 29, 2013
17.79
18.07
17.78
18.02
113,125
+0.24(+1.33%)
Jul 26, 2013
18.32
18.39
17.56
17.78
178,591
-0.65(-3.53%)
Jul 25, 2013
18.39
18.49
18.28
18.43
118,605
+0.04(+0.21%)
Jul 24, 2013
18.65
18.65
18.17
18.39
86,938
-0.13(-0.69%)
Jul 23, 2013
18.53
18.71
18.52
18.52
112,258
+0.01(+0.05%)
Jul 22, 2013
18.62
18.65
18.43
18.51
226,314
+0.00(+0.00%)
Jul 19, 2013
18.53
18.54
18.26
18.51
164,303
-0.10(-0.53%)
Jul 18, 2013
18.67
18.87
18.50
18.61
104,172
-0.04(-0.21%)
Jul 17, 2013
18.78
18.87
18.62
18.65
110,844
-0.09(-0.47%)
Jul 16, 2013
18.51
18.90
18.43
18.73
337,915
+0.21(+1.12%)
Jul 15, 2013
18.67
18.79
18.52
18.53
111,953
-0.18(-0.95%)
Jul 12, 2013
18.47
18.71
18.40
18.71
173,706
+0.20(+1.06%)
Jul 11, 2013
18.25
18.58
18.24
18.51
172,833
+0.41(+2.29%)
Jul 10, 2013
17.65
18.18
17.42
18.09
231,841
+0.39(+2.23%)
Jul 09, 2013
17.69
18.03
17.55
17.70
141,347
+0.06(+0.34%)
Jul 08, 2013
17.89
17.96
17.47
17.64
199,323
-0.17(-0.94%)
Jul 05, 2013
17.28
17.84
17.24
17.81
249,776
+0.73(+4.27%)
Jul 03, 2013
17.14
17.14
16.85
17.08
62,359
-0.27(-1.53%)
Jul 02, 2013
17.37
17.48
17.03
17.35
227,331
-0.04(-0.23%)
Jul 01, 2013
16.91
17.54
16.79
17.39
243,318
+0.79(+4.75%)
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%)
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
.