$26.95 +0.18 (%) Rexnord Corp - NYSE

Oct. 21, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 644 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center