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, 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%)
Apr 01, 2020
21.29
21.45
19.68
19.98
1,478,239
-2.40(-10.72%)
Mar 31, 2020
21.66
22.82
21.56
22.38
864,988
+0.32(+1.43%)
Mar 30, 2020
21.62
22.33
21.08
22.07
664,799
+0.57(+2.66%)
Mar 27, 2020
22.18
22.35
21.11
21.49
935,202
-1.89(-8.07%)
Mar 26, 2020
22.44
23.55
21.70
23.38
839,837
+1.10(+4.92%)
Mar 25, 2020
21.26
23.43
20.72
22.28
860,749
+0.79(+3.68%)
Mar 24, 2020
20.51
22.35
20.26
21.49
1,160,901
+2.20(+11.41%)
Mar 23, 2020
20.85
20.87
18.63
19.29
959,131
-1.44(-6.95%)
Mar 20, 2020
23.57
23.87
20.47
20.73
1,943,534
-2.72(-11.62%)
Mar 19, 2020
26.46
26.75
22.62
23.46
1,608,526
-3.40(-12.65%)
Mar 18, 2020
22.54
27.04
21.45
26.85
2,348,917
+2.39(+9.77%)
Mar 17, 2020
21.99
24.87
21.49
24.46
1,901,952
+2.95(+13.72%)
Mar 16, 2020
21.48
23.10
21.27
21.51
1,718,594
-3.55(-14.18%)
Mar 13, 2020
23.40
25.07
23.05
25.07
1,939,382
+3.43(+15.83%)
Mar 12, 2020
24.57
26.04
21.58
21.64
1,735,378
-4.77(-18.06%)
Mar 11, 2020
26.63
27.35
26.13
26.41
1,797,243
-1.12(-4.05%)
Mar 10, 2020
26.29
27.57
25.77
27.53
1,703,441
+2.24(+8.86%)
Mar 09, 2020
25.53
26.14
24.68
25.28
1,382,102
-2.26(-8.21%)
Mar 06, 2020
27.23
28.18
26.87
27.54
1,014,815
-0.83(-2.92%)
Mar 05, 2020
28.82
29.11
28.11
28.37
1,505,655
-1.41(-4.74%)
Mar 04, 2020
29.41
29.88
28.70
29.79
1,059,187
+0.94(+3.25%)
Mar 03, 2020
29.63
30.67
28.71
28.85
1,110,322
-0.81(-2.73%)
Mar 02, 2020
28.97
29.66
28.12
29.66
942,512
+0.87(+3.02%)
Feb 28, 2020
28.52
29.32
28.10
28.79
1,751,895
-0.90(-3.03%)
Feb 27, 2020
30.37
31.24
29.49
29.69
1,007,582
-1.44(-4.63%)
Feb 26, 2020
32.18
32.41
31.10
31.13
876,646
-0.66(-2.08%)
Feb 25, 2020
33.18
33.18
31.58
31.79
765,951
-1.28(-3.88%)
Feb 24, 2020
33.23
33.42
32.77
33.07
783,368
-1.70(-4.88%)
Feb 21, 2020
34.73
34.93
34.25
34.77
505,331
-0.16(-0.45%)
Feb 20, 2020
34.21
35.09
34.21
34.93
889,356
+0.50(+1.46%)
Feb 19, 2020
34.75
34.86
34.43
34.43
407,076
-0.16(-0.46%)
Feb 18, 2020
34.40
34.72
34.09
34.58
540,086
-0.18(-0.51%)
Feb 14, 2020
34.93
35.11
34.73
34.76
556,946
-0.18(-0.51%)
Feb 13, 2020
34.63
35.11
34.51
34.94
694,659
+0.10(+0.28%)
Feb 12, 2020
34.48
34.92
34.42
34.84
722,900
+0.76(+2.23%)
Feb 11, 2020
33.65
34.09
33.55
34.08
794,124
+0.68(+2.03%)
Feb 10, 2020
33.06
33.40
33.01
33.40
333,632
+0.15(+0.44%)
Feb 07, 2020
33.62
33.73
33.22
33.25
988,210
-0.62(-1.83%)
Feb 06, 2020
34.33
34.43
33.47
33.87
672,207
-0.42(-1.24%)
Feb 05, 2020
33.49
34.35
33.48
34.30
1,308,577
+1.03(+3.11%)
Feb 04, 2020
32.57
33.47
32.36
33.26
655,359
+1.29(+4.04%)
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
.