$20.79 -0.16 (%) Rexnord Corp - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201620.8521.0320.5820.79546,313
9/26/201620.4721.0220.3520.95829,905
9/23/201620.7220.8920.5820.65500,891
9/22/201620.3120.8020.1820.79509,439
9/21/201619.9420.0619.7220.06366,550
9/20/201619.8219.9019.6619.73370,714
9/19/201619.7719.9719.5919.72230,544
9/16/201619.6819.8719.4819.581,443,384
9/15/201619.6719.9519.5719.85456,184
9/14/201620.1620.1819.5819.64602,060
9/13/201620.7520.8119.9920.11506,312
9/12/201620.4421.0320.3321.011,095,969
9/9/201621.5421.8420.6320.63646,038
9/8/201621.8321.9721.7021.89311,343
9/7/201621.7821.9021.5621.82526,616
9/6/201622.1122.1421.7421.83390,289
9/2/201621.9622.1221.8421.98658,660
9/1/201622.0722.1221.6121.74389,664
8/31/201622.3722.5021.9322.11376,299
8/30/201622.0522.4722.0522.43723,781
8/29/201621.9422.1821.9321.98291,725
8/26/201621.9722.1721.7421.89205,053
8/25/201621.7922.0421.7921.87249,993
8/24/201622.2322.2521.8421.94402,678
8/23/201621.8922.3621.8822.26595,068
8/22/201621.5921.8221.4321.81284,330
8/19/201621.4221.8421.2221.74404,181
8/18/201621.2121.5021.2021.50469,772
8/17/201621.2521.3220.8321.20494,473
8/16/201621.3021.4621.2121.23703,606
8/15/201621.2021.3421.1721.32711,429
8/12/201621.3121.3120.9321.15480,297
8/11/201621.2521.4521.2321.34296,628
8/10/201621.1521.2721.0721.23332,982
8/9/201621.2521.3321.0021.07248,080
8/8/201621.3121.3821.0921.25352,348
8/5/201621.2521.3921.1821.25486,981
8/4/201620.8321.2620.8021.07390,903
8/3/201620.7421.0020.3920.87633,423
8/2/201621.6521.9220.7620.781,307,742
8/1/201621.2321.4020.9721.04730,281
7/29/201621.3621.4920.9921.291,029,531
7/28/201621.5221.5221.2921.39384,503
7/27/201621.6521.6621.3521.52462,555
7/26/201621.1821.5621.1621.55662,657
7/25/201621.0521.1521.0021.14313,023
7/22/201621.1421.2620.9521.21249,236
7/21/201621.2721.5221.0121.21633,443
7/20/201621.1421.2820.9021.24315,752
7/19/201621.1721.2420.9421.11312,665
7/18/201621.4221.5521.1921.31851,126
7/15/201621.2521.3420.9621.32697,620
7/14/201621.1721.3020.9821.08542,033
7/13/201621.0121.0120.6520.89949,150
7/12/201621.0521.0520.7820.84478,474
7/11/201620.4020.8120.4020.63360,676
7/8/201619.9020.3519.9020.24469,900
7/7/201619.6419.9819.4019.56359,046
7/6/201619.2019.5418.9719.50461,539
7/5/201619.4519.6619.1419.32437,665
7/1/201619.5419.8319.5219.71455,848
6/30/201619.3319.6419.0819.63536,758
6/29/201619.0519.3418.7919.23602,039
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
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center