Rexnord Corp $28.96

down 0.00


27/8/2014 04:01 PM  |  NYSE : RXN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXN historical data

Date Open High Low Close Volume
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
7/30/201427.7427.9027.6327.88389,264
7/29/201427.8027.8427.3927.55411,031
7/28/201428.3428.4627.5627.81648,552
7/25/201428.4428.7128.2528.42392,606
7/24/201428.9329.2528.5928.76292,562
7/23/201429.1429.2928.9128.97322,585
7/22/201429.1929.3428.9929.10350,366
7/21/201428.8829.2528.8829.09485,690
7/18/201428.6329.2328.6329.13622,537
7/17/201428.9029.1828.6628.67565,208
7/16/201429.3229.3928.9929.22451,623
7/15/201429.3429.5029.1329.23854,037
7/14/201429.6229.7229.2429.29872,773
7/11/201429.2429.3129.1529.27644,970
7/10/201429.0229.3228.5729.20629,601
7/9/201428.9429.1828.9029.02798,542
7/8/201428.7728.8628.6628.80925,861
7/7/201428.6228.8128.4028.78507,290
7/3/201428.6028.8928.4528.85211,176
7/2/201428.5829.1528.3328.541,012,658
7/1/201428.3428.9428.2828.64978,808
6/30/201428.4728.4727.9628.15786,047
6/27/201428.5528.8628.4128.414,711,952
6/26/201428.5928.7228.0328.59518,839
6/25/201428.0528.7027.9628.52734,848
6/24/201428.3928.9328.0628.15743,767
6/23/201428.8228.9628.2928.34794,462
6/20/201428.7728.8828.3128.701,331,951
6/19/201428.9128.9828.5228.74556,390
6/18/201428.7928.8928.4028.80631,859
6/17/201428.6129.0828.5128.75671,732
6/16/201428.3528.7728.1528.67797,514
6/13/201428.2928.5227.9128.40399,740
6/12/201428.7428.8628.1228.20896,635
6/11/201428.8329.0528.5828.88868,701
6/10/201428.8329.2528.7228.92774,477
6/9/201428.6129.2128.5228.911,085,926
6/6/201428.4728.9028.3228.561,300,637
6/5/201427.1228.3027.0428.221,364,905
6/4/201426.6627.3026.4927.142,394,412
6/3/201425.5826.0125.1725.851,351,779
6/2/201425.8725.9525.3025.671,183,718
5/30/201425.4025.7525.3025.571,463,124
5/29/201425.4525.6025.0825.408,837,404
5/28/201426.7027.1826.0926.18947,722
5/27/201427.3528.5127.2527.91440,119
5/23/201425.8927.6625.8927.26531,826
5/22/201426.0126.3825.2525.721,063,912
5/21/201426.9427.0726.5526.60361,361
5/20/201427.2627.2626.5926.92200,293
5/19/201426.7227.7326.7027.31151,367
5/16/201426.6426.9726.4526.96108,733
5/15/201426.7526.8926.1726.71198,608
5/14/201427.5027.5526.6626.85238,527
5/13/201427.8227.8827.3427.52232,061
5/12/201426.7427.8826.4827.77235,221
5/9/201426.6326.8226.1126.52223,682
5/8/201427.4127.6226.5626.78165,060
5/7/201427.2127.5126.8427.38338,227
5/6/201427.3227.7527.1027.15535,113
5/5/201427.3027.9127.0727.35248,686
5/2/201426.6327.7326.6027.40259,828
5/1/201426.6426.8126.2026.54273,946
4/30/201426.6026.7626.2926.74232,911
4/29/201426.9827.0626.4026.62144,107
4/28/201426.7327.1226.2726.82228,752
4/25/201427.0927.1426.3026.52286,815
4/24/201427.7727.7727.0227.28228,507
4/23/201427.4127.6426.9927.50499,178
4/22/201427.9328.2727.8228.24116,501
4/21/201427.8127.9227.4627.8398,644
4/17/201427.4428.1327.3227.82148,334
4/16/201427.2127.4927.0627.41126,988
4/15/201426.9127.1126.3426.95182,076
4/14/201427.0327.1026.2426.86318,849
4/11/201427.0927.2326.5226.69261,167
4/10/201428.4428.4427.2627.37314,330
4/9/201427.9228.4827.8328.48163,430
4/8/201427.9628.1126.8327.74420,794
4/7/201428.5728.6727.5427.96362,444
Trading Center