$17.38 +0.29 (%) Rexnord Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXN historical data

Date Open High Low Close Volume
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
2/4/201616.3017.5416.2317.231,012,390
2/3/201616.0417.3615.3116.551,457,211
2/2/201615.7415.8515.2615.37604,738
2/1/201616.2016.2315.7616.10505,891
1/29/201615.4716.3815.4716.37614,832
1/28/201615.6315.7915.2915.39284,507
1/27/201615.5016.0015.3615.52544,062
1/26/201614.9115.6814.9115.60438,159
1/25/201615.0815.2214.7214.76548,228
1/22/201614.9015.3614.8315.18475,863
1/21/201614.7014.9314.3814.67483,069
1/20/201614.4014.8114.0414.70623,807
1/19/201614.8314.9414.3714.66872,783
1/15/201614.4314.7814.2414.72701,344
1/14/201614.7915.0414.5114.87390,385
1/13/201615.4915.7314.7214.81509,577
1/12/201615.8715.8715.1515.49704,661
1/11/201615.7615.7615.3015.65471,838
1/8/201616.2716.2715.6515.69454,637
1/7/201616.6616.7216.0816.20474,793
1/6/201617.3817.4116.9317.00419,622
1/5/201618.3518.3517.2617.72732,709
1/4/201617.7718.3417.5518.32740,455
12/31/201518.2718.3818.1118.12383,834
12/30/201518.3518.5618.2618.38281,938
12/29/201518.5018.6918.0818.39265,596
12/28/201518.5618.7018.1918.35272,398
12/24/201518.7018.9618.6618.67101,560
12/23/201518.2218.7718.2218.72295,336
12/22/201517.5618.1217.4618.11662,354
12/21/201517.5917.6517.3617.50601,182
12/18/201517.5717.6117.3817.501,194,292
12/17/201518.2518.2817.6217.66421,954
12/16/201518.0018.2617.6318.21474,460
12/15/201518.0118.0617.7517.93532,299
12/14/201518.4418.4417.8017.90800,284
12/11/201518.3718.5618.1218.50669,478
12/10/201518.4618.7518.3718.70762,522
12/9/201518.6118.9118.3518.48913,573
12/8/201518.8318.8518.5218.60454,664
12/7/201519.7919.7918.9919.11492,756
12/4/201519.6019.9619.3619.87588,311
12/3/201520.2020.2219.5319.63367,805
12/2/201520.2620.3720.0620.15532,612
12/1/201520.4220.7120.1220.32447,877
11/30/201520.4620.7020.3820.43551,840
11/27/201520.4320.4320.2220.36146,319
11/25/201520.4020.5620.2420.43286,463
11/24/201519.8120.3619.7120.32461,926
11/23/201519.9320.4019.9319.98315,736
11/20/201519.9520.2619.8220.00348,097
11/19/201519.8119.9119.5219.75425,918
11/18/201519.5219.9219.4219.90591,488
11/17/201519.8019.8619.3819.50325,822
11/16/201519.6919.9419.4719.74525,931
11/13/201519.8520.1419.6819.69653,702
11/12/201520.0420.1619.7219.95618,638
11/11/201519.8620.2919.6720.23958,993
11/10/201519.6620.2219.5719.83815,845
11/9/201520.2320.3119.6219.70555,959
11/6/201520.5020.6219.9120.29688,676
11/5/201520.7720.9020.1220.61792,549
11/4/201519.3820.9819.3520.741,635,413
11/3/201519.0019.2018.6918.88946,971
11/2/201518.4619.0318.3818.78499,152
10/30/201518.6718.7518.1518.48539,617
10/29/201518.4518.9318.4118.71583,881
10/28/201517.6518.6017.6518.53847,894
10/27/201518.0218.0317.5717.62486,364
10/26/201518.2018.3418.1518.17441,968
10/23/201518.1918.3918.0418.23621,737
10/22/201517.4218.0717.3818.00641,704
10/21/201517.5717.5917.3317.35431,289
10/20/201517.1017.5417.0217.50543,751
10/19/201517.0417.1416.9717.10262,741
10/16/201517.5917.6617.0017.17410,873
10/15/201517.5717.6016.7817.60663,567
10/14/201518.1118.1117.7117.84492,371
10/13/201518.1818.4718.0418.20407,454
10/12/201518.4818.4818.2118.28270,762
10/9/201518.6418.8718.3618.41518,570
10/8/201517.8118.6717.8118.55501,086
10/7/201517.7818.3117.6517.88546,327
10/6/201517.5917.9317.4617.70568,961
10/5/201516.9117.5716.4317.571,456,365
10/2/201516.4817.2016.3317.20754,004
10/1/201516.9817.0916.4416.711,073,255
9/30/201516.9417.0116.6016.98738,374
9/29/201517.1617.1916.7516.841,062,624
9/28/201517.6717.6717.0617.09992,505
9/25/201518.1618.1617.6817.75383,609
9/24/201518.0418.0817.7218.07362,621
9/23/201518.7118.7818.1118.16231,319
9/22/201518.7418.9318.5518.66344,369
  • Showing 1-100 of 975 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center