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 (%)
Apr 30, 2018
27.79
28.07
27.09
27.10
801,467
-0.67(-2.41%)
Apr 27, 2018
28.18
28.36
27.76
27.77
960,308
-0.43(-1.54%)
Apr 26, 2018
28.59
28.59
27.79
28.20
526,533
-0.38(-1.34%)
Apr 25, 2018
28.52
28.72
28.31
28.59
545,495
+0.06(+0.21%)
Apr 24, 2018
29.80
29.91
28.17
28.53
755,608
-1.16(-3.92%)
Apr 23, 2018
29.91
30.09
29.64
29.69
390,872
-0.18(-0.59%)
Apr 20, 2018
29.90
30.14
29.72
29.87
1,770,977
-0.06(-0.20%)
Apr 19, 2018
29.97
30.21
29.85
29.92
497,396
-0.10(-0.33%)
Apr 18, 2018
29.97
30.42
29.71
30.02
745,332
+0.31(+1.03%)
Apr 17, 2018
29.91
30.03
29.55
29.72
657,488
-0.03(-0.10%)
Apr 16, 2018
30.13
30.14
29.60
29.75
848,327
-0.08(-0.26%)
Apr 13, 2018
30.05
30.08
29.73
29.83
622,727
+0.10(+0.33%)
Apr 12, 2018
29.32
29.84
29.23
29.73
609,194
+0.50(+1.72%)
Apr 11, 2018
29.11
29.43
29.01
29.23
345,535
-0.12(-0.40%)
Apr 10, 2018
29.18
29.60
29.15
29.34
566,572
+0.59(+2.06%)
Apr 09, 2018
28.97
29.21
28.69
28.75
459,934
+0.06(+0.21%)
Apr 06, 2018
29.48
29.60
28.35
28.69
569,816
-1.03(-3.48%)
Apr 05, 2018
29.46
29.91
29.42
29.73
419,002
+0.46(+1.58%)
Apr 04, 2018
28.56
29.34
28.46
29.26
612,671
+0.29(+0.99%)
Apr 03, 2018
28.64
29.12
28.57
28.98
736,503
+0.40(+1.41%)
Apr 02, 2018
29.21
29.36
28.41
28.58
2,077,065
-0.66(-2.26%)
Mar 29, 2018
29.24
29.24
29.24
0
+0.39(+1.37%)
Mar 28, 2018
28.72
28.95
28.48
28.84
468,103
+0.15(+0.52%)
Mar 27, 2018
29.37
29.37
28.53
28.69
511,284
-0.57(-1.95%)
Mar 26, 2018
29.20
29.35
28.56
29.26
521,882
+0.57(+1.99%)
Mar 23, 2018
29.15
29.34
28.63
28.69
1,050,518
-0.36(-1.25%)
Mar 22, 2018
29.53
29.92
29.04
29.06
1,395,239
-0.59(-1.99%)
Mar 21, 2018
29.63
29.89
29.51
29.65
394,695
-0.09(-0.30%)
Mar 20, 2018
29.14
29.83
29.09
29.74
732,141
+0.81(+2.79%)
Mar 19, 2018
28.96
29.14
28.56
28.93
404,064
-0.20(-0.68%)
Mar 16, 2018
28.79
29.32
28.73
29.13
871,952
+0.34(+1.20%)
Mar 15, 2018
29.33
29.38
28.66
28.78
733,057
-0.45(-1.55%)
Mar 14, 2018
29.70
29.76
29.23
29.24
580,267
-0.32(-1.07%)
Mar 13, 2018
29.87
30.04
29.41
29.55
710,684
-0.12(-0.40%)
Mar 12, 2018
30.17
30.24
29.65
29.67
685,775
-0.55(-1.83%)
Mar 09, 2018
29.57
30.23
29.52
30.22
625,407
+0.80(+2.71%)
Mar 08, 2018
29.26
29.45
29.07
29.42
626,128
+0.24(+0.81%)
Mar 07, 2018
29.19
1,222,445
+0.37(+1.30%)
Mar 06, 2018
28.01
28.82
27.83
28.81
1,429,876
+0.87(+3.10%)
Mar 05, 2018
27.54
28.08
27.35
27.94
906,618
+0.29(+1.03%)
Mar 02, 2018
27.62
27.83
27.13
27.66
740,730
-0.23(-0.81%)
Mar 01, 2018
28.44
28.55
27.63
27.89
713,389
-0.66(-2.31%)
Feb 28, 2018
29.44
29.44
28.50
28.55
1,426,936
-0.80(-2.72%)
Feb 27, 2018
29.21
29.63
29.01
29.34
1,573,706
+0.20(+0.68%)
Feb 26, 2018
28.69
29.20
28.48
29.15
523,236
+0.58(+2.03%)
Feb 23, 2018
28.80
28.92
28.37
28.57
756,661
-0.23(-0.79%)
Feb 22, 2018
28.85
28.79
1,264,511
+0.54(+1.92%)
Feb 21, 2018
27.60
28.60
27.60
28.25
1,122,190
+0.63(+2.28%)
Feb 20, 2018
27.37
27.86
27.37
27.62
728,145
+0.08(+0.29%)
Feb 16, 2018
27.54
27.54
27.54
0
-0.03(-0.11%)
Feb 15, 2018
27.23
27.57
26.96
27.57
918,476
+0.55(+2.04%)
Feb 14, 2018
26.39
27.04
26.39
27.02
398,593
+0.30(+1.11%)
Feb 13, 2018
26.58
26.81
26.52
26.72
459,354
+0.10(+0.37%)
Feb 12, 2018
26.62
26.92
26.22
26.62
813,034
+0.22(+0.82%)
Feb 09, 2018
26.54
26.90
25.24
26.41
1,078,909
+0.10(+0.37%)
Feb 08, 2018
27.75
27.83
26.31
26.31
916,089
-0.83(-3.05%)
Feb 07, 2018
26.97
27.14
26.87
27.14
791,140
+0.00(+0.00%)
Feb 06, 2018
26.34
27.37
26.19
27.14
1,044,611
-0.56(-2.03%)
Feb 05, 2018
28.15
28.54
27.13
27.70
1,214,920
-0.64(-2.26%)
Feb 02, 2018
28.97
29.08
27.94
28.34
1,537,958
-0.63(-2.18%)
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
.