$21.80 -0.32 (%) Rexnord Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,028 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center