$26.31 -0.06 (%) Rexnord Corp - NYSE

Apr. 17, 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
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
1/5/201527.6227.6226.7726.83665,868
1/2/201528.3628.3627.4727.94494,831
12/31/201428.6828.7928.1828.21527,743
12/30/201428.3728.7128.2028.66353,720
12/29/201428.2528.5828.1628.43292,704
12/26/201428.3728.4128.1328.32139,446
12/24/201428.0828.3628.0428.18105,958
12/23/201427.8228.2127.7028.12418,099
12/22/201427.6927.7327.5127.69365,375
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
  • Showing 1-100 of 767 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center