Dark

RXN
REXNORD CORPORATION
stock NYSE

Inactive

Oct 5, 2021

33.05USD-49.115%(-31.90)2,167,964

Pre-market

0.00USD-100.000%(-64.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-05	32.3500	33.1100	30.6700	33.0500	-49.115%	2,167,964	0.000%
2021-10-04	64.2700	65.5300	64.1150	64.9500	+0.901%	1,314,095	-49.115%
2021-10-01	64.1400	65.1150	63.1500	64.3700	+0.124%	1,115,065	-48.656%
2021-09-30	65.6800	65.6800	64.2900	64.2900	-1.396%	1,230,585	-48.592%
2021-09-29	63.9400	65.3400	63.6600	65.2000	+2.467%	1,040,100	-49.310%
2021-09-28	64.1700	64.2550	63.0800	63.6300	-0.811%	1,052,205	-48.059%
2021-09-27	63.3900	64.6400	63.1200	64.1500	+1.087%	655,970	-48.480%
2021-09-24	62.5800	63.6500	62.0800	63.4600	+1.244%	682,024	-47.920%
2021-09-23	61.9000	63.2200	61.9000	62.6800	+1.902%	606,906	-47.272%
2021-09-22	60.5000	61.9800	60.1500	61.5100	+2.261%	1,060,473	-46.269%
2021-09-21	61.4400	61.5800	59.9800	60.1500	-1.651%	1,133,393	-45.054%
2021-09-20	60.0000	61.2400	59.4300	61.1600	-0.520%	829,823	-45.961%
2021-09-17	62.9700	62.9700	61.0300	61.4800	-2.226%	1,815,543	-46.243%
2021-09-16	63.8600	63.9936	62.7600	62.8800	-1.380%	421,298	-47.440%
2021-09-15	62.4700	63.7900	62.3501	63.7600	+2.032%	704,312	-48.165%
2021-09-14	63.7800	63.8900	62.0600	62.4900	-1.714%	985,590	-47.112%
2021-09-13	63.6500	63.9400	62.7800	63.5800	+1.210%	730,431	-48.018%
2021-09-10	64.2600	64.5300	62.7900	62.8200	+0.112%	696,389	-47.389%
2021-09-09	63.4700	63.9800	62.7500	62.7500	-0.978%	644,775	-47.331%
2021-09-08	63.4000	63.4200	62.0300	63.3700	+0.396%	588,552	-47.846%
2021-09-07	63.1700	63.7200	62.7900	63.1200	-0.174%	699,427	-47.639%
2021-09-03	62.4500	63.5100	62.4500	63.2300	+0.669%	610,176	-47.731%
2021-09-02	61.6500	62.8100	61.2100	62.8100	+2.147%	629,473	-47.381%
2021-09-01	60.9200	61.8500	60.1700	61.4900	+1.201%	861,582	-46.251%
2021-08-31	61.4600	61.6900	60.5600	60.7600	-1.139%	623,150	-45.606%
2021-08-30	62.2200	62.4100	61.4400	61.4600	-0.663%	498,596	-46.225%
2021-08-27	61.3900	62.5000	60.8600	61.8700	+1.559%	670,397	-46.582%
2021-08-26	60.9900	61.3400	60.6500	60.9200	-0.131%	388,141	-45.749%
2021-08-25	60.5000	61.0100	60.3200	61.0000	+0.826%	683,054	-45.820%
2021-08-24	60.0200	60.5900	59.9900	60.5000	+0.917%	586,102	-45.372%
2021-08-23	60.1700	60.4600	59.4500	59.9500	+0.858%	389,953	-44.871%
2021-08-20	59.5300	60.1000	59.0700	59.4400	+0.017%	675,808	-44.398%
2021-08-19	59.2550	59.8950	58.8300	59.4300	-0.552%	575,576	-44.388%
2021-08-18	59.4400	60.7200	59.1200	59.7600	+0.878%	959,499	-44.695%
2021-08-17	60.7100	60.7100	58.9750	59.2400	-3.139%	898,698	-44.210%
2021-08-16	60.7300	61.4500	60.2800	61.1600	+0.328%	508,883	-45.961%
2021-08-13	60.7700	60.9600	60.2500	60.9600	+0.478%	534,161	-45.784%
2021-08-12	60.0600	60.8100	59.5400	60.6700	+1.252%	520,987	-45.525%
2021-08-11	59.7200	60.0000	59.1450	59.9200	+0.469%	853,216	-44.843%
2021-08-10	58.6100	59.8200	58.3600	59.6400	+1.914%	1,003,952	-44.584%
2021-08-09	58.1900	58.6400	57.5500	58.5200	-0.034%	381,797	-43.524%
2021-08-06	58.4900	58.7950	58.0100	58.5400	+1.509%	483,488	-43.543%
2021-08-05	57.0000	57.8800	56.7700	57.6700	+1.675%	523,265	-42.691%
2021-08-04	56.5700	57.4600	56.4700	56.7200	-0.648%	335,529	-41.731%
2021-08-03	56.3700	57.3875	55.7300	57.0900	+1.874%	665,669	-42.109%
2021-08-02	56.6500	57.4900	55.9400	56.0400	-0.515%	499,375	-41.024%
2021-07-30	55.9400	56.8200	55.8600	56.3300	-0.354%	809,866	-41.328%
2021-07-29	54.0000	56.6900	54.0000	56.5300	+6.480%	1,088,395	-41.535%
2021-07-28	53.2700	53.6800	52.3750	53.0900	+0.094%	366,935	-37.747%
2021-07-27	52.8700	53.5300	52.4800	53.0400	-0.432%	704,509	-37.689%
2021-07-26	53.0800	53.5400	52.8600	53.2700	+0.928%	527,513	-37.958%
2021-07-23	53.1200	53.4300	52.4250	52.7800	+0.076%	1,078,034	-37.382%
2021-07-22	53.5000	53.5450	52.0600	52.7400	-0.453%	661,228	-37.334%
2021-07-21	52.0600	53.2700	51.6600	52.9800	+5.119%	1,059,354	-37.618%
2021-07-20	48.8000	50.8600	48.6500	50.4000	+3.832%	1,267,036	-34.425%
2021-07-19	48.5000	49.3800	48.0450	48.5400	-2.452%	535,433	-31.912%
2021-07-16	51.4100	51.4100	49.6800	49.7600	-2.201%	706,746	-33.581%
2021-07-15	50.9600	51.6600	50.5800	50.8800	-0.877%	796,607	-35.043%
2021-07-14	52.1600	52.2400	51.2700	51.3300	-1.003%	603,134	-35.613%
2021-07-13	52.5600	52.8950	51.8000	51.8500	-2.077%	543,831	-36.258%
2021-07-12	51.7600	53.3600	51.7600	52.9500	+1.554%	597,302	-37.583%
2021-07-09	51.0700	52.2000	50.9300	52.1400	+4.030%	503,833	-36.613%
2021-07-08	49.9550	50.8200	49.2400	50.1200	-1.764%	463,747	-34.058%
2021-07-07	50.2800	51.2400	50.1700	51.0200	+1.331%	413,655	-35.221%
2021-07-06	50.5300	50.8300	49.4400	50.3500	-0.886%	324,719	-34.359%
2021-07-02	51.0100	51.1700	50.7450	50.8000	-0.412%	241,293	-34.941%
2021-07-01	50.7200	51.2700	50.3100	51.0100	+1.938%	435,211	-35.209%
2021-06-30	49.2700	50.2600	49.2600	50.0400	+0.867%	499,866	-33.953%
2021-06-29	50.1900	50.6600	49.5700	49.6100	-0.362%	657,322	-33.380%
2021-06-28	49.2200	50.0200	48.5700	49.7900	+1.426%	735,982	-33.621%
2021-06-25	49.2500	49.6200	48.9400	49.0900	+0.204%	3,882,347	-32.675%
2021-06-24	48.7200	49.0400	48.2600	48.9900	+1.073%	742,797	-32.537%
2021-06-23	48.9700	49.0600	48.2400	48.4700	-1.082%	1,000,920	-31.813%
2021-06-22	49.0500	49.3400	48.2100	49.0000	-0.487%	689,184	-32.551%
2021-06-21	48.1400	49.3800	47.9200	49.2400	+3.250%	1,034,407	-32.880%
2021-06-18	48.6800	49.1100	47.6600	47.6900	-3.870%	1,584,747	-30.698%
2021-06-17	51.5500	51.8500	49.2650	49.6100	-3.968%	1,015,600	-33.380%
2021-06-16	51.2100	51.9300	51.0200	51.6600	+0.761%	923,495	-36.024%
2021-06-15	51.1400	51.4800	50.8900	51.2700	+0.392%	802,983	-35.537%
2021-06-14	51.2700	51.4600	50.5000	51.0700	-0.390%	677,398	-35.285%
2021-06-11	51.0000	51.2800	50.5400	51.2700	+1.184%	431,326	-35.537%
2021-06-10	51.5900	51.6800	50.4300	50.6700	-1.016%	798,509	-34.774%
2021-06-09	51.5600	51.8599	51.0500	51.1900	-0.795%	700,663	-35.437%
2021-06-08	50.4600	51.6700	50.0700	51.6000	+2.401%	604,542	-35.950%
2021-06-07	50.3800	50.7500	50.1600	50.3900	+0.139%	723,603	-34.412%
2021-06-04	50.1600	51.0700	49.8200	50.3200	+0.680%	803,139	-34.320%
2021-06-03	50.1000	50.2400	49.6200	49.9800	-0.715%	832,956	-33.874%
2021-06-02	50.8400	50.9200	50.0000	50.3400	-0.808%	567,322	-34.346%
2021-06-01	50.1800	50.7800	49.9060	50.7500	+1.561%	690,311	-34.877%
2021-05-28	50.0900	50.1800	49.1900	49.9700	+0.100%	421,368	-33.860%
2021-05-27	50.6300	50.7300	49.9100	49.9200	-0.260%	673,534	-33.794%
2021-05-26	49.6100	50.0700	49.2600	50.0500	+1.480%	563,644	-33.966%
2021-05-25	50.2500	50.5000	49.2700	49.3200	-1.557%	391,129	-32.989%
2021-05-24	50.0900	50.3200	49.6800	50.1000	+0.744%	380,838	-34.032%
2021-05-21	49.6400	50.1200	49.1800	49.7300	+1.948%	525,908	-33.541%
2021-05-20	48.7600	48.9800	48.0300	48.7800	-0.286%	630,526	-32.247%
2021-05-19	48.6500	49.0500	47.9000	48.9200	-1.530%	677,752	-32.441%
2021-05-18	50.6900	51.0000	49.6400	49.6800	-1.838%	722,352	-33.474%
2021-05-17	49.6300	50.7200	49.1600	50.6100	-0.079%	441,161	-34.697%
2021-05-14	50.3900	50.8350	50.0000	50.6500	+1.017%	865,885	-34.748%
2021-05-13	48.7300	50.4300	48.7300	50.1400	+3.126%	468,980	-34.085%
2021-05-12	50.9000	51.0800	48.5900	48.6200	-4.946%	526,359	-32.024%
2021-05-11	51.4900	51.9600	50.5000	51.1500	-2.143%	380,238	-35.386%
2021-05-10	52.6300	52.7800	52.0900	52.2700	-0.362%	688,794	-36.771%
2021-05-07	51.6000	52.5400	51.3400	52.4600	+0.229%	353,359	-37.000%
2021-05-06	50.8800	52.3700	50.6600	52.3400	+3.113%	516,038	-36.855%
2021-05-05	51.2900	51.4600	50.6800	50.7600	-0.665%	312,579	-34.890%
2021-05-04	50.0700	51.1300	49.6497	51.1000	+1.168%	925,007	-35.323%
2021-05-03	50.5100	50.9700	49.9300	50.5100	+1.162%	526,581	-34.567%
2021-04-30	50.9800	51.2600	49.6100	49.9300	-3.105%	806,175	-33.807%
2021-04-29	51.3300	51.6300	50.5400	51.5300	+1.999%	554,605	-35.863%
2021-04-28	50.0000	51.1400	49.1700	50.5200	+0.617%	675,998	-34.580%
2021-04-27	50.5300	50.6200	49.9800	50.2100	-0.417%	630,354	-34.176%
2021-04-26	51.3100	51.5200	50.3800	50.4200	-1.118%	409,917	-34.451%
2021-04-23	50.5500	51.3200	50.3200	50.9900	+1.533%	445,231	-35.183%
2021-04-22	50.5000	50.9200	49.9200	50.2200	-0.080%	448,410	-34.190%
2021-04-21	48.8100	50.5500	48.6100	50.2600	+3.309%	585,991	-34.242%
2021-04-20	48.9200	49.1800	47.9592	48.6500	-0.532%	412,662	-32.066%
2021-04-19	48.9100	49.1000	48.3300	48.9100	-0.387%	303,057	-32.427%
2021-04-16	49.6000	49.9900	48.6064	49.1000	+0.184%	434,772	-32.688%
2021-04-15	48.5500	49.0500	47.9100	49.0100	+1.219%	284,678	-32.565%
2021-04-14	48.2700	49.1100	48.1600	48.4200	+0.290%	348,946	-31.743%
2021-04-13	49.3500	49.3500	47.9400	48.2800	-1.750%	389,284	-31.545%
2021-04-12	48.5800	49.3500	48.0900	49.1400	+1.153%	422,491	-32.743%
2021-04-09	47.9400	48.7200	47.4200	48.5800	+1.696%	324,001	-31.968%
2021-04-08	47.7300	47.9900	47.1500	47.7700	-0.084%	492,764	-30.814%
2021-04-07	48.4400	48.4500	47.4900	47.8100	-1.178%	364,193	-30.872%
2021-04-06	48.3400	49.1700	48.2100	48.3800	-0.144%	331,739	-31.687%
2021-04-05	48.6500	48.8600	48.1500	48.4500	+1.106%	414,522	-31.785%
2021-04-01	47.3800	47.9300	46.7900	47.9200	+1.763%	615,653	-31.031%
2021-03-31	47.2500	48.0700	46.7900	47.0900	-0.127%	576,992	-29.815%
2021-03-30	46.7700	47.5500	46.6100	47.1500	+0.812%	538,122	-29.905%
2021-03-29	47.2200	48.1400	46.7100	46.7700	-1.991%	674,112	-29.335%
2021-03-26	47.3700	48.1300	46.6700	47.7200	+2.425%	669,828	-30.742%
2021-03-25	45.6700	46.8800	44.8500	46.5900	+1.261%	951,476	-29.062%
2021-03-24	46.9900	47.9400	45.9300	46.0100	-0.390%	623,437	-28.168%
2021-03-23	47.3200	47.9900	45.9900	46.1900	-4.150%	882,948	-28.448%
2021-03-22	48.9400	49.4200	47.5000	48.1900	-2.311%	771,892	-31.417%
2021-03-19	49.2800	49.7600	48.2500	49.3300	+0.162%	1,740,526	-33.002%
2021-03-18	49.3300	51.0000	49.0800	49.2500	-0.162%	675,310	-32.893%
2021-03-17	49.2200	49.3500	48.5000	49.3300	+0.694%	729,923	-33.002%
2021-03-16	49.6200	49.9800	48.3800	48.9900	-2.098%	591,040	-32.537%
2021-03-15	50.6700	50.7400	49.5300	50.0400	-2.170%	540,989	-33.953%
2021-03-12	51.5400	51.5400	50.3500	51.1500	+0.274%	703,362	-35.386%
2021-03-11	49.6800	51.0700	49.4200	51.0100	+2.947%	789,657	-35.209%
2021-03-10	47.8700	49.8500	47.3400	49.5500	+3.639%	1,513,383	-33.300%
2021-03-09	48.7300	48.7300	47.2150	47.8100	-1.096%	1,051,180	-30.872%
2021-03-08	48.2000	48.8800	47.9500	48.3400	+1.320%	661,303	-31.630%
2021-03-05	46.3700	47.8400	45.7800	47.7100	+5.413%	1,043,953	-30.727%
2021-03-04	46.1100	46.4700	44.4700	45.2600	-1.716%	608,160	-26.977%
2021-03-03	46.4000	47.0500	46.0000	46.0500	-0.389%	547,666	-28.230%
2021-03-02	46.4000	47.0000	45.9450	46.2300	-0.645%	579,837	-28.510%
2021-03-01	45.8700	47.2900	45.5100	46.5300	+3.515%	590,188	-28.971%
2021-02-26	45.3700	45.5250	44.2201	44.9500	-0.597%	535,847	-26.474%
2021-02-25	46.3200	46.9500	45.1000	45.2200	-1.845%	585,489	-26.913%
2021-02-24	46.0700	46.1800	45.3300	46.0700	+0.721%	700,956	-28.261%
2021-02-23	45.7900	46.1600	45.0800	45.7400	-0.414%	943,346	-27.744%
2021-02-22	46.0300	46.3050	45.6450	45.9300	-0.949%	1,013,975	-28.043%
2021-02-19	46.1000	46.4200	45.5200	46.3700	+1.511%	917,830	-28.725%
2021-02-18	46.7700	47.0700	45.1000	45.6800	-3.015%	1,082,368	-27.649%
2021-02-17	45.8000	47.5300	45.3100	47.1000	+4.435%	1,832,582	-29.830%
2021-02-16	42.5700	45.6600	42.0850	45.1000	+8.622%	2,062,637	-26.718%
2021-02-12	40.8700	41.7500	40.5700	41.5200	+0.850%	392,844	-20.400%
2021-02-11	41.1700	41.4100	40.2100	41.1700	+0.636%	425,362	-19.723%
2021-02-10	41.5300	41.5500	40.3600	40.9100	-0.632%	825,986	-19.213%
2021-02-09	41.6400	41.8000	40.7100	41.1700	-1.318%	638,756	-19.723%
2021-02-08	42.1300	42.1782	41.2900	41.7200	-0.311%	549,422	-20.781%
2021-02-05	42.1400	42.2900	41.3700	41.8500	+0.096%	914,143	-21.027%
2021-02-04	39.4700	41.8800	39.3800	41.8100	+6.063%	793,192	-20.952%
2021-02-03	39.7000	39.9300	38.7800	39.4200	-1.524%	449,217	-16.159%
2021-02-02	39.5100	40.8600	39.2100	40.0300	+2.931%	719,052	-17.437%
2021-02-01	38.2600	39.0600	37.2900	38.8900	+2.721%	807,793	-15.017%
2021-01-29	38.2700	38.3200	37.3100	37.8600	-1.815%	1,015,186	-12.705%
2021-01-28	38.2400	39.2100	37.7500	38.5600	+2.065%	714,410	-14.289%
2021-01-27	39.4900	39.5331	37.5500	37.7800	-6.762%	1,163,496	-12.520%
2021-01-26	42.3400	42.4300	40.4300	40.5200	-3.247%	456,564	-18.435%
2021-01-25	42.0000	42.1800	41.0500	41.8800	-0.946%	510,644	-21.084%
2021-01-22	40.7700	42.4900	40.7400	42.2800	+2.422%	917,196	-21.831%
2021-01-21	41.7600	42.2300	41.2300	41.2800	-0.793%	610,115	-19.937%
2021-01-20	42.2800	42.4300	41.3000	41.6100	-1.070%	728,281	-20.572%
2021-01-19	43.5500	43.5650	41.5700	42.0600	-2.004%	1,344,323	-21.422%
2021-01-15	44.2800	44.2950	42.8800	42.9200	-4.707%	1,098,053	-22.996%
2021-01-14	44.6100	45.2700	44.1600	45.0400	+1.259%	921,488	-26.621%
2021-01-13	46.4300	47.0200	44.2800	44.4800	-4.917%	899,322	-25.697%
2021-01-12	46.0700	47.3100	45.8000	46.7800	+2.274%	1,286,474	-29.350%
2021-01-11	43.7200	49.0800	43.6700	45.7400	+2.925%	2,384,121	-27.744%
2021-01-08	43.9100	44.9400	43.7000	44.4400	+0.908%	878,008	-25.630%
2021-01-07	41.9000	44.3700	41.6800	44.0400	+5.840%	917,797	-24.955%
2021-01-06	40.6000	41.8500	40.6000	41.6100	+4.469%	1,418,442	-20.572%
2021-01-05	38.7600	40.0000	38.4550	39.8300	+2.867%	629,203	-17.022%
2021-01-04	39.8800	40.3100	38.4300	38.7200	-1.950%	641,954	-14.644%
2020-12-31	39.6100	39.7750	39.2700	39.4900	+0.051%	350,623	-16.308%
2020-12-30	38.9500	40.0200	38.9500	39.4700	+1.465%	445,700	-16.266%
2020-12-29	39.6500	39.7100	38.4000	38.9000	-1.718%	575,916	-15.039%
2020-12-28	39.6700	40.1500	39.3500	39.5800	+0.892%	601,985	-16.498%
2020-12-24	39.0900	39.2600	38.7500	39.2300	+0.900%	270,630	-15.753%
2020-12-23	38.5700	39.3900	38.5500	38.8800	+1.674%	730,356	-14.995%
2020-12-22	38.5900	38.7200	37.9000	38.2400	-0.494%	526,810	-13.572%
2020-12-21	36.7700	38.6000	36.6300	38.4300	+2.727%	1,054,683	-13.999%
2020-12-18	37.7800	38.1200	37.1900	37.4100	-0.796%	1,771,030	-11.655%
2020-12-17	37.7600	37.8600	37.2900	37.7100	+0.133%	625,425	-12.357%
2020-12-16	38.4400	38.7150	37.4200	37.6600	-1.722%	774,971	-12.241%
2020-12-15	37.8200	38.4400	37.3300	38.3200	+2.817%	1,046,212	-13.753%
2020-12-14	38.7500	38.7500	37.2600	37.2700	-2.435%	712,467	-11.323%
2020-12-11	37.8100	38.3400	37.6500	38.2000	+0.026%	455,660	-13.482%
2020-12-10	37.6600	38.2700	37.2800	38.1900	+0.553%	606,725	-13.459%
2020-12-09	38.6800	39.0400	37.6900	37.9800	-1.197%	685,675	-12.981%
2020-12-08	38.2600	39.0000	38.2600	38.4400	-0.595%	688,261	-14.022%
2020-12-07	38.8300	39.1400	38.4500	38.6700	+0.078%	626,447	-14.533%
2020-12-04	38.0800	38.9300	37.9600	38.6400	+2.766%	465,342	-14.467%
2020-12-03	37.9000	38.5600	37.5400	37.6000	-0.870%	395,596	-12.101%
2020-12-02	37.9500	38.2100	37.0400	37.9300	-0.394%	434,591	-12.866%
2020-12-01	38.2600	38.5500	37.7500	38.0800	+1.520%	419,609	-13.209%
2020-11-30	38.1700	38.2200	37.3850	37.5100	-2.318%	455,276	-11.890%
2020-11-27	38.3100	38.5700	38.0100	38.4000	+0.104%	241,759	-13.932%
2020-11-25	39.0300	39.0300	38.2300	38.3600	-2.193%	541,622	-13.843%
2020-11-24	38.3800	39.5400	38.0300	39.2200	+3.702%	990,669	-15.732%
2020-11-23	38.1200	38.4100	37.7100	37.8200	+0.372%	693,419	-12.612%
2020-11-20	37.4700	37.8900	37.2000	37.6800	-0.185%	575,790	-12.288%
2020-11-19	37.6700	37.8500	37.1800	37.7500	-0.632%	560,938	-12.450%
2020-11-18	39.0200	39.1200	37.9800	37.9900	-1.708%	665,954	-13.003%
2020-11-17	38.0700	38.6600	37.2900	38.6500	+0.494%	560,846	-14.489%
2020-11-16	37.5000	38.4800	37.4900	38.4600	+3.443%	582,101	-14.067%
2020-11-13	36.4200	37.3000	36.4100	37.1800	+3.106%	354,473	-11.108%
2020-11-12	36.6000	36.7500	35.6300	36.0600	-2.223%	533,247	-8.347%
2020-11-11	37.4000	37.4000	36.3000	36.8800	-1.364%	398,203	-10.385%
2020-11-10	37.3500	37.8000	36.7000	37.3900	+1.410%	997,001	-11.607%
2020-11-09	37.0500	39.4600	36.6100	36.8700	+5.403%	871,413	-10.361%
2020-11-06	34.8400	35.3400	34.7500	34.9800	+0.517%	578,757	-5.517%
2020-11-05	33.9600	35.1000	33.9600	34.8000	+3.418%	766,949	-5.029%
2020-11-04	34.4000	34.4000	33.0000	33.6500	-4.104%	728,426	-1.783%
2020-11-03	34.7800	35.3400	33.9500	35.0900	+2.813%	883,599	-5.814%
2020-11-02	32.5700	34.3600	32.5200	34.1300	+6.390%	886,948	-3.164%
2020-10-30	31.7000	32.3800	31.4900	32.0800	+0.881%	761,712	+3.024%
2020-10-29	30.7300	32.0400	30.5300	31.8000	+3.247%	851,783	+3.931%
2020-10-28	28.3600	31.0300	28.3500	30.8000	-1.440%	1,058,538	+7.305%
2020-10-27	31.9400	31.9400	30.9300	31.2500	-2.618%	1,282,108	+5.760%
2020-10-26	32.0600	32.3100	31.5700	32.0900	-1.685%	374,810	+2.992%
2020-10-23	32.5000	32.7100	32.1600	32.6400	+0.834%	404,370	+1.256%
2020-10-22	31.8800	32.3700	31.8300	32.3700	+2.243%	528,629	+2.101%
2020-10-21	31.7600	32.0600	31.4100	31.6600	-0.063%	597,695	+4.390%
2020-10-20	31.7000	32.0500	31.4900	31.6800	+0.508%	394,822	+4.324%
2020-10-19	32.1000	32.5400	31.2300	31.5200	-1.746%	506,518	+4.854%
2020-10-16	32.2300	32.7600	31.8900	32.0800	-0.589%	771,744	+3.024%
2020-10-15	31.3900	32.2900	31.3100	32.2700	+1.223%	349,038	+2.417%
2020-10-14	31.5600	32.1900	31.5600	31.8800	+0.854%	434,289	+3.670%
2020-10-13	32.1500	32.4300	31.5600	31.6100	-2.888%	459,663	+4.556%
2020-10-12	32.1900	32.8100	32.1700	32.5500	+1.878%	562,016	+1.536%
2020-10-09	32.3000	32.3800	31.8500	31.9500	+0.409%	375,817	+3.443%
2020-10-08	32.1600	32.3800	31.3900	31.8200	-0.282%	477,004	+3.865%
2020-10-07	31.5200	32.1200	31.4700	31.9100	+2.704%	613,283	+3.573%
2020-10-06	31.2500	31.8600	31.0000	31.0700	+0.129%	771,602	+6.373%
2020-10-05	30.4100	31.0800	30.3100	31.0300	+2.885%	436,190	+6.510%
2020-10-02	29.2200	30.5000	29.0400	30.1600	+1.515%	406,028	+9.582%
2020-10-01	30.0000	30.2900	29.3200	29.7100	-0.436%	758,486	+11.242%
2020-09-30	29.7800	30.3900	29.6000	29.8400	+0.303%	647,763	+10.757%
2020-09-29	29.3300	30.1600	29.2000	29.7500	+1.779%	679,852	+11.092%
2020-09-28	28.8300	29.5100	28.8300	29.2300	+2.669%	534,900	+13.069%
2020-09-25	28.2400	28.6700	28.1900	28.4700	-0.175%	400,686	+16.087%
2020-09-24	28.8000	28.9600	28.2100	28.5200	-0.938%	434,173	+15.884%
2020-09-23	29.2600	29.6800	28.6400	28.7900	-1.741%	572,231	+14.797%
2020-09-22	28.8000	29.3800	28.6600	29.3000	+1.595%	827,275	+12.799%
2020-09-21	29.7600	29.8100	28.1000	28.8400	-5.381%	1,175,181	+14.598%
2020-09-18	30.8200	31.2200	30.2600	30.4800	-0.490%	2,927,188	+8.432%
2020-09-17	30.0900	30.9900	29.9100	30.6300	+0.558%	661,694	+7.901%
2020-09-16	30.5400	31.0400	30.3300	30.4600	+0.362%	764,397	+8.503%
2020-09-15	30.5000	30.7900	30.2000	30.3500	-0.427%	455,668	+8.896%
2020-09-14	30.5200	30.7000	30.2200	30.4800	+0.827%	538,048	+8.432%
2020-09-11	29.8100	30.6400	29.7400	30.2300	+1.785%	624,386	+9.328%
2020-09-10	30.0600	30.3000	29.5200	29.7000	-1.000%	774,678	+11.279%
2020-09-09	29.1500	30.0800	29.1500	30.0000	+3.842%	681,943	+10.167%
2020-09-08	29.1000	29.5600	28.7800	28.8900	-1.968%	505,665	+14.399%
2020-09-04	30.0100	30.0600	29.1600	29.4700	+0.034%	453,057	+12.148%
2020-09-03	30.6400	30.7800	29.2800	29.4600	-4.133%	465,664	+12.186%
2020-09-02	30.2200	30.8300	30.0400	30.7300	+1.520%	491,738	+7.550%
2020-09-01	28.7500	30.3400	28.6400	30.2700	+4.523%	1,143,552	+9.184%
2020-08-31	29.6500	29.6500	28.9400	28.9600	-2.426%	701,492	+14.123%
2020-08-28	30.0000	30.0000	29.5200	29.6800	-0.369%	645,864	+11.354%
2020-08-27	30.4000	30.5900	29.7700	29.7900	-1.096%	644,224	+10.943%
2020-08-26	29.5400	30.2600	29.5000	30.1200	+1.860%	819,054	+9.728%
2020-08-25	29.5900	29.9200	29.3800	29.5700	+0.715%	770,391	+11.769%
2020-08-24	29.2700	29.7200	29.0500	29.3600	+1.276%	419,031	+12.568%
2020-08-21	28.9600	29.2400	28.8700	28.9900	-0.617%	836,511	+14.005%
2020-08-20	28.7200	29.4000	28.6800	29.1700	+0.034%	709,116	+13.301%
2020-08-19	29.4000	29.6800	29.1400	29.1600	-0.850%	355,127	+13.340%
2020-08-18	29.7000	30.2800	29.3700	29.4100	-1.507%	542,769	+12.377%
2020-08-17	30.8200	31.0800	29.7200	29.8600	-3.491%	578,354	+10.683%
2020-08-14	30.4800	31.0300	30.4300	30.9400	+1.012%	689,162	+6.820%
2020-08-13	30.9700	31.3700	30.5100	30.6300	-1.890%	438,354	+7.901%
2020-08-12	31.6700	31.7300	31.1800	31.2200	-0.319%	390,711	+5.862%
2020-08-11	32.0000	32.5600	31.2000	31.3200	-1.199%	625,094	+5.524%
2020-08-10	30.7800	31.9300	30.7100	31.7000	+3.089%	1,083,348	+4.259%
2020-08-07	29.9100	30.7900	29.7600	30.7500	+2.466%	447,751	+7.480%
2020-08-06	29.5700	30.2000	29.5700	30.0100	+1.044%	509,807	+10.130%
2020-08-05	29.0700	29.7800	28.8300	29.7000	+3.593%	849,201	+11.279%
2020-08-04	29.1500	29.4900	28.6500	28.6700	-2.417%	700,220	+15.277%
2020-08-03	29.0400	29.6200	28.9200	29.3800	+1.415%	628,479	+12.491%
2020-07-31	29.3300	29.5400	28.3100	28.9700	-2.095%	690,009	+14.084%
2020-07-30	29.7600	29.8200	29.2500	29.5900	-2.085%	1,014,705	+11.693%
2020-07-29	31.0000	31.5800	29.3600	30.2200	+0.633%	1,542,570	+9.365%
2020-07-28	30.3600	30.6400	29.9600	30.0300	-1.895%	680,658	+10.057%
2020-07-27	29.8500	30.6400	29.8300	30.6100	+1.864%	587,358	+7.971%
2020-07-24	30.2600	30.6000	29.9100	30.0500	-0.727%	400,305	+9.983%
2020-07-23	29.9300	30.6600	29.8200	30.2700	+0.866%	745,354	+9.184%
2020-07-22	29.5000	30.0400	29.3800	30.0100	+1.419%	604,475	+10.130%
2020-07-21	29.4500	30.0200	29.4500	29.5900	+1.266%	623,398	+11.693%
2020-07-20	29.4400	29.7300	29.0500	29.2200	-1.616%	509,159	+13.107%
2020-07-17	29.8000	30.0700	29.5600	29.7000	+0.236%	533,481	+11.279%
2020-07-16	29.9900	30.2800	29.3800	29.6300	-1.200%	676,949	+11.542%
2020-07-15	30.4000	30.5300	29.9700	29.9900	+1.834%	975,201	+10.203%
2020-07-14	28.7900	29.5300	28.3000	29.4500	+3.442%	964,858	+12.224%
2020-07-13	28.5700	29.1400	28.2100	28.4700	+0.993%	917,257	+16.087%
2020-07-10	27.7800	28.3200	27.4400	28.1900	+1.769%	814,185	+17.240%
2020-07-09	28.1800	28.2900	27.4000	27.7000	-2.293%	424,540	+19.314%
2020-07-08	28.2400	28.4900	27.6200	28.3500	+0.106%	747,103	+16.578%
2020-07-07	28.8900	29.2000	28.2900	28.3200	-2.881%	477,906	+16.702%
2020-07-06	29.6600	29.6900	29.0300	29.1600	+0.830%	637,772	+13.340%
2020-07-02	28.9100	29.3200	28.6000	28.9200	+2.119%	684,524	+14.281%
2020-07-01	29.3100	29.4200	28.3100	28.3200	-2.847%	518,096	+16.702%
2020-06-30	28.5900	29.4200	28.3900	29.1500	+1.040%	1,302,821	+13.379%
2020-06-29	28.2700	29.0200	28.0800	28.8500	+4.227%	844,829	+14.558%
2020-06-26	27.8600	28.2700	27.6700	27.6800	-1.389%	1,200,354	+19.400%
2020-06-25	27.5900	28.1500	27.1500	28.0700	+1.556%	1,142,256	+17.741%
2020-06-24	28.4700	28.7200	27.5500	27.6400	-4.492%	688,856	+19.573%
2020-06-23	30.0100	30.0500	28.9200	28.9400	-1.632%	958,754	+14.202%
2020-06-22	28.8700	29.4800	28.5500	29.4200	+0.719%	845,991	+12.339%
2020-06-19	30.1000	30.3100	29.1500	29.2100	-1.451%	1,333,094	+13.146%
2020-06-18	29.0800	29.8900	29.0500	29.6400	+0.509%	948,348	+11.505%
2020-06-17	30.0800	30.3300	29.4400	29.4900	-1.929%	995,248	+12.072%
2020-06-16	30.4800	30.8500	29.5200	30.0700	+3.690%	931,975	+9.910%
2020-06-15	27.4900	29.3700	27.4400	29.0000	+1.081%	924,699	+13.966%
2020-06-12	29.1100	29.1700	27.7000	28.6900	+3.350%	898,948	+15.197%
2020-06-11	28.9300	29.0400	27.4200	27.7600	-8.231%	1,086,580	+19.056%
2020-06-10	31.1200	31.2000	30.2000	30.2500	-3.478%	468,883	+9.256%
2020-06-09	30.9500	31.7500	30.6800	31.3400	-0.571%	714,046	+5.456%
2020-06-08	32.5000	32.5000	31.4200	31.5200	-1.253%	936,849	+4.854%
2020-06-05	32.6600	33.5900	31.7900	31.9200	+0.377%	1,069,834	+3.540%
2020-06-04	31.1700	31.9100	31.1700	31.8000	+0.792%	612,937	+3.931%
2020-06-03	31.7200	32.4500	31.5200	31.5500	+2.203%	700,525	+4.754%
2020-06-02	30.8100	31.0000	30.4000	30.8700	+1.646%	648,194	+7.062%
2020-06-01	30.2700	30.8200	29.9600	30.3700	+0.897%	623,621	+8.824%
2020-05-29	29.7300	30.2300	29.5300	30.1000	-0.232%	912,344	+9.801%
2020-05-28	31.6300	31.6300	30.1100	30.1700	-3.270%	876,017	+9.546%
2020-05-27	29.8800	31.3300	29.5000	31.1900	+5.443%	1,235,711	+5.963%
2020-05-26	28.8400	29.9100	28.7300	29.5800	+4.486%	960,967	+11.731%
2020-05-22	28.2400	28.4400	27.6900	28.3100	+1.143%	427,256	+16.743%
2020-05-21	27.7100	28.2000	27.6800	27.9900	+0.503%	404,704	+18.078%
2020-05-20	28.0100	28.3200	27.7500	27.8500	+1.977%	734,340	+18.671%
2020-05-19	28.6800	28.7600	27.2600	27.3100	-6.473%	970,877	+21.018%
2020-05-18	28.0000	29.5100	27.8600	29.2000	+9.857%	835,150	+13.185%
2020-05-15	26.0100	26.9300	25.8700	26.5800	+1.761%	561,087	+24.342%
2020-05-14	24.6000	26.1400	23.9700	26.1200	+3.405%	1,111,048	+26.531%
2020-05-13	24.8800	25.6200	24.0000	25.2600	-0.708%	1,649,027	+30.839%
2020-05-12	27.2000	27.2900	25.0900	25.4400	-6.125%	1,116,001	+29.914%
2020-05-11	27.1800	27.7300	26.6200	27.1000	-2.483%	1,581,817	+21.956%
2020-05-08	27.4500	27.8400	27.1100	27.7900	+4.004%	627,388	+18.928%
2020-05-07	26.7700	27.0700	26.5500	26.7200	+2.180%	852,037	+23.690%
2020-05-06	26.3500	26.3700	25.5400	26.1500	-0.419%	723,461	+26.386%
2020-05-05	26.1100	26.9000	26.0800	26.2600	+2.900%	733,514	+25.857%
2020-05-04	25.2900	25.5900	24.7700	25.5200	-1.162%	712,363	+29.506%
2020-05-01	26.5100	26.7600	25.5300	25.8200	-5.317%	525,162	+28.002%
2020-04-30	27.7200	28.2100	27.2100	27.2700	-4.650%	643,215	+21.195%
2020-04-29	27.8200	28.9000	27.5700	28.6000	+6.756%	962,025	+15.559%
2020-04-28	27.2200	27.7000	26.7400	26.7900	+1.863%	532,997	+23.367%
2020-04-27	25.2200	26.6200	25.0600	26.3000	+5.835%	552,716	+25.665%
2020-04-24	24.6600	25.0100	24.0500	24.8500	+1.678%	518,915	+32.998%
2020-04-23	23.6800	24.8100	23.5500	24.4400	+3.384%	739,472	+35.229%
2020-04-22	24.2900	24.3900	23.4800	23.6400	+0.340%	579,839	+39.805%
2020-04-21	23.8100	24.2700	23.4200	23.5600	-4.499%	579,433	+40.280%
2020-04-20	24.9300	25.3700	24.4300	24.6700	-4.194%	556,497	+33.968%

document.getElementById("HptzDc").onerror = function(){this.style.display='none';}; .dark-mode .P9vcCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9vcCN{ color: #333333; background-color: white; border: 2px solid #333333; }RXNREXNORD CORPORATIONstock NYSE

RXN
REXNORD CORPORATION
stock NYSE