$19.23 +0.51 (%) Rexnord Corp - New York Stock Exchange, Inc.

Jun. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXN historical data

Date Open High Low Close Volume
6/28/201618.9418.9418.4418.721,024,015
6/27/201619.2319.2518.3818.54963,048
6/24/201620.1820.4419.4619.553,319,732
6/23/201620.2921.3220.2021.211,387,277
6/22/201621.4621.4721.0221.03751,066
6/21/201622.1522.1521.3421.35905,359
6/20/201621.7622.3321.5622.181,334,701
6/17/201621.5021.7921.3521.451,997,663
6/16/201621.2321.5220.8121.50765,878
6/15/201621.5021.6921.3521.42651,021
6/14/201621.2921.6621.2521.47553,260
6/13/201621.5421.6421.3721.401,065,123
6/10/201621.5021.7321.1521.56937,431
6/9/201621.8822.0421.6621.831,056,590
6/8/201621.3922.1821.3922.091,036,842
6/7/201620.9821.4320.9821.36663,239
6/6/201620.7921.0120.7420.94539,985
6/3/201620.8521.0120.5220.69395,233
6/2/201620.6820.8220.3720.73549,702
6/1/201620.5520.7520.2520.75379,827
5/31/201620.8120.9920.5020.74484,784
5/27/201620.8920.9320.4920.80538,721
5/26/201620.9821.2720.6920.90787,940
5/25/201619.9321.1819.8520.94938,151
5/24/201619.8720.1019.7419.81679,224
5/23/201619.5919.9519.3819.75345,262
5/20/201619.8520.0919.4719.70580,225
5/19/201620.0120.4319.1119.69612,637
5/18/201619.9020.6119.5820.32781,751
5/17/201620.8221.0220.2220.40577,952
5/16/201620.5920.9920.4520.85208,974
5/13/201620.7520.9620.4020.49161,286
5/12/201621.0221.1420.5920.80274,411
5/11/201621.0421.2820.8420.88204,711
5/10/201620.6321.1120.5520.99356,663
5/9/201620.6620.8520.3620.55301,446
5/6/201620.5920.8420.5320.82181,550
5/5/201620.8921.0620.5520.64279,775
5/4/201621.2221.4320.7520.81252,734
5/3/201621.8021.8021.2021.33276,105
5/2/201621.8422.0921.5721.98279,326
4/29/201622.0822.1521.6621.80575,456
4/28/201622.5322.9722.1122.12608,256
4/27/201622.4822.7322.0722.64582,276
4/26/201622.0622.3821.9222.36556,161
4/25/201622.5022.5721.7821.85313,670
4/22/201621.9822.5821.9822.53513,287
4/21/201621.7722.0621.7122.00307,600
4/20/201621.4921.9821.4521.79576,865
4/19/201621.4021.8521.3121.55425,877
4/18/201621.1421.4921.0521.32227,294
4/15/201621.1821.3321.0021.17360,257
4/14/201621.0821.4921.0021.30408,208
4/13/201620.5621.0920.3121.08432,445
4/12/201620.1420.5820.0920.40192,170
4/11/201619.9920.3519.9920.14138,935
4/8/201619.7420.0819.6019.85288,018
4/7/201619.6019.8019.4019.50268,818
4/6/201619.9320.0019.4419.81151,668
4/5/201620.0420.1419.8619.90262,237
4/4/201620.7020.7120.1320.15292,620
4/1/201620.0020.7519.7120.70560,709
3/31/201620.2420.4120.0520.22413,432
3/30/201620.3220.6319.9820.21719,318
3/29/201619.4220.1419.3320.10473,876
3/28/201619.6519.7719.2519.44256,462
3/24/201619.3919.6819.1719.65225,849
3/23/201619.8620.1219.5119.51346,973
3/22/201619.9420.2919.9319.94372,747
3/21/201620.0020.2819.9420.08356,233
3/18/201620.2620.5019.8720.08733,250
3/17/201619.4220.2519.3120.06442,137
3/16/201619.0619.5318.9619.40348,106
3/15/201619.3119.3319.0519.10271,521
3/14/201619.5519.8719.4719.49409,517
3/11/201618.9319.5918.8719.57343,416
3/10/201619.2319.2518.4518.70431,176
3/9/201619.5219.5219.0719.12545,396
3/8/201619.6219.6619.2319.47767,760
3/7/201619.1419.9319.1419.78754,200
3/4/201618.8919.7418.6719.15669,347
3/3/201618.7519.1218.7018.93409,133
3/2/201618.6618.8918.4118.80390,243
3/1/201618.3218.9118.1518.69224,553
2/29/201618.0618.5318.0618.14528,256
2/26/201618.1918.3817.8218.01389,356
2/25/201618.0518.1317.8418.07397,122
2/24/201617.5218.0417.1218.03205,574
2/23/201618.0818.2817.6917.77473,513
2/22/201617.9718.3817.9118.12391,483
2/19/201617.6917.8317.4117.73253,395
2/18/201618.1318.1417.6417.81297,719
2/17/201617.6718.1717.6718.10518,345
2/16/201617.5817.7017.2217.48357,973
2/12/201617.3317.5716.8417.38484,420
2/11/201616.9317.4416.7217.09576,758
2/10/201617.5917.6717.1317.26422,145
2/9/201617.0117.7616.9617.52795,772
2/8/201616.8317.1516.4017.11794,559
2/5/201617.1517.6416.9717.00606,808
  • Showing 1-100 of 1,069 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center