$21.10 +0.86 (%) Rexnord Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201620.2221.2020.1321.102,095,826
12/7/201619.9120.3119.8620.24862,078
12/6/201620.0220.1319.8520.00839,383
12/5/201620.4820.5019.7720.052,286,969
12/2/201620.9020.9520.1720.274,153,037
12/1/201621.1721.3020.1220.994,646,868
11/30/201621.5322.1721.3922.00751,316
11/29/201621.6221.8721.1921.20543,887
11/28/201622.0222.1521.5221.57295,850
11/25/201622.0622.1421.9622.02157,815
11/23/201621.6622.0621.6122.05255,591
11/22/201621.5021.6721.3421.63385,300
11/21/201621.1821.4021.0321.40213,562
11/18/201620.9021.0620.8020.87315,104
11/17/201621.1521.1520.7320.87251,793
11/16/201620.4920.8720.3420.87431,200
11/15/201620.4720.6920.2120.67279,795
11/14/201620.9021.3820.3020.51542,730
11/11/201620.2420.8220.0520.60539,538
11/10/201619.7020.2519.6020.07514,161
11/9/201618.0419.5018.0019.43484,089
11/8/201618.1118.4617.7218.34738,275
11/7/201617.6617.9217.4417.50613,242
11/4/201617.1718.0617.0017.28895,095
11/3/201616.4518.2415.8017.272,175,372
11/2/201619.3819.6119.3219.55372,251
11/1/201620.0420.0419.2319.44352,767
10/31/201619.7720.0019.5419.89419,656
10/28/201619.6419.9619.6019.65264,268
10/27/201619.8819.8819.5019.66194,252
10/26/201619.6020.1419.6019.77266,285
10/25/201620.3420.3419.7219.79486,744
10/24/201619.9521.4619.8620.401,272,442
10/21/201618.7219.0218.6518.97259,952
10/20/201619.0819.2518.9118.95339,889
10/19/201619.1619.3018.8319.19312,843
10/18/201619.5519.5519.0319.11268,045
10/17/201619.1019.2719.0119.10284,383
10/14/201619.3219.5819.1219.18274,551
10/13/201619.5019.5719.1419.19410,752
10/12/201619.6119.9219.5919.77240,791
10/11/201620.2320.2319.5419.64906,834
10/10/201621.0921.1420.2020.31801,901
10/7/201621.3421.3420.8420.93247,980
10/6/201621.3821.5021.1321.47543,295
10/5/201621.2821.5221.1321.42215,358
10/4/201621.4221.5121.0321.13353,678
10/3/201621.3021.4721.2621.37423,532
9/30/201621.2521.6321.1021.41486,652
9/29/201621.2721.4221.0421.09316,991
9/28/201620.9821.3320.8721.26634,013
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
  • Showing 1-100 of 1,183 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center