$27.70 +0.57 (%) Rexnord Corp - NYSE

Dec. 19, 2014 | 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
12/19/201427.1327.7626.9027.70714,972
12/18/201426.9327.1526.5527.13291,310
12/17/201426.0126.5625.6426.52465,866
12/16/201425.9126.6125.8125.98498,909
12/15/201426.0626.0625.6125.79608,661
12/12/201426.2626.5425.8125.83762,818
12/11/201426.4126.8426.2026.66450,400
12/10/201427.3227.3726.3026.37526,288
12/9/201426.7027.5526.6227.49517,468
12/8/201427.8828.0226.9627.09355,192
12/5/201427.6228.1827.6227.99728,674
12/4/201428.0228.0327.4427.60539,494
12/3/201427.6128.2827.4828.10912,541
12/2/201427.1027.5327.0727.47609,113
12/1/201427.5427.5426.8427.06739,046
11/28/201427.8527.8527.4227.55416,106
11/26/201427.7928.0327.5427.91967,008
11/25/201427.1827.7827.0727.751,366,773
11/24/201427.0727.3026.9227.10611,484
11/21/201427.6027.7626.9226.931,087,271
11/20/201426.7727.1126.7727.09851,065
11/19/201427.0627.0926.7126.911,008,043
11/18/201427.0027.2026.8927.08966,065
11/17/201426.7027.0726.7026.941,457,669
11/14/201426.5027.0626.3226.722,993,330
11/13/201426.3026.8726.1426.493,476,458
11/12/201427.7027.9927.1827.25727,756
11/11/201428.0028.1227.3827.88779,006
11/10/201428.0728.2127.8128.01742,635
11/7/201427.0528.7627.0527.981,621,198
11/6/201429.1929.5628.8329.25547,970
11/5/201429.0029.1928.7729.09274,998
11/4/201428.9029.2528.7128.80357,661
11/3/201429.6129.9528.9229.08718,946
10/31/201428.9329.6828.6729.55993,874
10/30/201427.9128.8627.8228.60449,068
10/29/201428.2428.4927.8028.00318,127
10/28/201427.2028.3327.2028.28433,113
10/27/201427.3527.3526.8327.10569,606
10/24/201427.5427.6627.3127.52270,258
10/23/201427.2627.8327.1527.48543,029
10/22/201427.3727.5826.8626.88317,946
10/21/201426.9027.5226.8427.38534,548
10/20/201426.6127.0026.5626.77525,762
10/17/201426.5326.7926.3026.68762,518
10/16/201425.2926.4325.1526.23695,538
10/15/201426.0026.0324.8925.741,593,130
10/14/201425.6625.9725.3325.60947,531
10/13/201426.1626.3225.4025.42846,235
10/10/201426.4426.5125.8526.101,023,984
10/9/201427.3927.4026.5626.59851,511
10/8/201427.1527.5026.7427.461,267,681
10/7/201427.4327.4327.1027.181,065,299
10/6/201428.2028.3727.4727.68773,227
10/3/201428.5028.6328.1228.27356,557
10/2/201428.0928.3727.8528.14881,290
10/1/201428.3928.4427.9928.13945,146
9/30/201428.4628.5028.0128.45797,775
9/29/201428.0228.4528.0228.43430,186
9/26/201428.2628.3627.7928.34734,930
9/25/201428.5928.6128.2428.24787,421
9/24/201428.9128.9128.5128.73664,198
9/23/201429.1229.2528.7428.85980,980
9/22/201429.4829.4928.7428.82957,923
9/19/201429.4429.7229.1829.701,550,026
9/18/201429.3329.4529.1029.36351,106
9/17/201429.3529.5829.1229.27328,686
9/16/201429.0429.5529.0029.34341,583
9/15/201429.2029.4028.9029.15533,709
9/12/201429.5429.5429.0929.26421,123
9/11/201429.2029.6529.0929.51483,608
9/10/201428.9429.4528.8929.39423,021
9/9/201429.8129.8828.9729.01595,981
9/8/201429.5529.8629.4129.81422,639
9/5/201429.1729.5328.9529.49823,404
9/4/201429.3629.8329.1229.291,031,878
9/3/201429.6129.6228.9829.311,211,519
9/2/201429.4029.6229.1129.37926,415
8/29/201429.1429.2728.9929.21420,540
8/28/201428.8629.5728.8229.13715,045
8/27/201428.8929.0728.8428.96282,823
8/26/201429.0429.3328.8529.04690,436
8/25/201429.1929.1928.9229.07391,780
8/22/201428.8629.0028.5328.97813,168
8/21/201428.4129.1728.3028.951,835,603
8/20/201427.9128.3927.8428.35640,755
8/19/201428.1228.2927.9228.07478,753
8/18/201427.3628.0627.3628.01860,327
8/15/201427.2127.2726.9127.20576,527
8/14/201426.9727.1026.7426.97440,852
8/13/201427.0727.3226.8626.93391,342
8/12/201426.4727.0326.4026.932,121,415
8/11/201427.7027.7227.3027.34560,572
8/8/201427.0227.5026.8127.46491,751
8/7/201427.0028.5326.8826.991,503,879
8/6/201426.3126.5326.2226.471,010,799
8/5/201426.5326.8826.3226.57444,283
8/4/201426.6527.1626.5026.691,035,991
8/1/201426.8027.0026.4726.49544,146
7/31/201427.3827.5726.8826.91502,400
  • Showing 1-100 of 687 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center