$25.62 -0.36 (%) Rexnord Corp - NYSE

May. 29, 2015 | 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
5/29/201525.9026.0525.5325.621,276,200
5/28/201526.2126.4625.8225.982,323,878
5/27/201525.8926.3525.8426.31886,744
5/26/201525.6925.9025.3025.811,096,721
5/22/201525.4425.9025.3125.77841,292
5/21/201524.1025.8724.0925.374,421,971
5/20/201527.2527.3026.9927.13699,170
5/19/201527.3427.4027.0127.16678,504
5/18/201527.6327.7327.3127.41479,899
5/15/201527.4927.6527.2027.58307,592
5/14/201527.4027.6627.3327.58355,101
5/13/201526.9327.3126.9327.24302,247
5/12/201526.8526.9626.4626.90393,597
5/11/201526.7227.0526.6726.84225,434
5/8/201526.7226.9126.5926.67337,581
5/7/201526.5826.6726.4026.51366,237
5/6/201526.7426.8026.5026.68352,638
5/5/201526.8027.1426.5226.62636,052
5/4/201526.7626.9526.6926.82242,739
5/1/201526.5426.8326.3626.76335,921
4/30/201526.7026.8326.2926.49550,381
4/29/201526.5826.9926.4926.81312,146
4/28/201526.6826.7726.3826.76274,648
4/27/201526.2226.7226.2226.71549,634
4/24/201526.5226.5525.9426.08264,495
4/23/201526.3226.7026.2526.45496,028
4/22/201526.1626.3725.9026.33300,267
4/21/201526.3926.4025.9626.17420,710
4/20/201526.5226.6126.2126.25541,368
4/17/201526.0626.3925.9026.311,382,768
4/16/201526.1926.4826.1926.37723,556
4/15/201525.5526.4725.5526.39696,164
4/14/201525.4325.7125.4125.64451,718
4/13/201525.0325.5924.9825.50959,204
4/10/201524.9825.0624.7325.01441,458
4/9/201525.1325.1924.5424.951,014,096
4/8/201526.3026.3425.2625.541,047,948
4/7/201526.5826.6926.3226.41494,235
4/6/201526.4826.7726.3926.63456,176
4/2/201526.5026.9226.4326.58485,814
4/1/201526.5826.7826.4526.60500,854
3/31/201526.5026.7726.2926.69339,188
3/30/201526.6026.8526.4526.69850,214
3/27/201526.2126.5926.1726.47405,398
3/26/201526.4526.6726.2126.271,021,945
3/25/201526.7226.7826.4926.49397,724
3/24/201526.4326.7626.3526.66257,577
3/23/201526.1426.5626.1426.43543,954
3/20/201526.3126.3226.0726.14771,044
3/19/201526.3526.3925.9926.16335,846
3/18/201526.2426.5926.1526.46632,954
3/17/201526.0826.3725.9726.32547,134
3/16/201526.3126.4926.1226.27491,138
3/13/201526.4726.5725.9226.26432,202
3/12/201526.7426.9726.4626.52834,230
3/11/201526.6426.6426.1626.52371,446
3/10/201527.1927.2226.5526.59508,047
3/9/201527.3027.5627.1527.461,084,098
3/6/201527.3027.5327.0327.24641,235
3/5/201527.3327.6127.0427.55380,797
3/4/201527.7127.7427.2327.40841,496
3/3/201527.9928.1227.7627.79503,433
3/2/201527.6328.1727.0228.10888,115
2/27/201527.5727.8927.2327.571,043,215
2/26/201527.3627.7027.1027.62928,484
2/25/201527.2327.5226.9127.35406,407
2/24/201527.2627.4527.1127.19724,486
2/23/201527.5327.6127.2327.32570,483
2/20/201527.8427.8427.0827.63691,706
2/19/201527.6428.1127.4627.88317,189
2/18/201527.9628.2827.7627.79334,682
2/17/201527.7928.2827.5428.19408,279
2/13/201527.7727.9927.6427.85404,841
2/12/201527.5627.7927.3527.77559,227
2/11/201527.0627.6326.9827.30619,543
2/10/201527.0827.0826.5326.961,187,547
2/9/201526.4227.3426.3426.78929,376
2/6/201526.4226.8726.3326.63797,901
2/5/201525.2926.9925.2926.331,588,820
2/4/201525.7926.0825.4325.581,134,202
2/3/201525.2326.0025.0725.911,375,227
2/2/201524.8925.1624.6325.05684,355
1/30/201524.8925.1224.5524.75652,618
1/29/201524.4824.6724.2024.60869,656
1/28/201525.3825.4624.4424.49560,127
1/27/201525.2925.4624.9025.22372,877
1/26/201525.5225.9125.2625.76528,623
1/23/201525.8325.9625.4225.65262,542
1/22/201525.5726.0025.3425.90541,421
1/21/201524.6625.6824.6525.32609,394
1/20/201524.9325.4424.4824.84973,687
1/16/201524.8525.6324.7525.56695,284
1/15/201525.9625.9624.9625.02681,519
1/14/201526.1226.3825.7825.85377,207
1/13/201526.7227.1826.1826.55547,299
1/12/201526.5726.7126.3226.54488,225
1/9/201526.7226.7926.3626.65338,850
1/8/201526.6826.8126.5426.67427,841
1/7/201526.5926.6326.1926.42439,145
1/6/201526.8526.8925.9326.38568,054
  • Showing 1-100 of 796 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center