Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Regal Rexnord Corp (NY: RRX )

150.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 146.05 151.65 145.13 150.21 613,632 +4.68(+3.22%)
Jul 12, 2024 142.72 147.63 142.72 145.53 574,691 +4.00(+2.83%)
Jul 11, 2024 140.30 142.07 139.31 141.53 319,050 +4.11(+2.99%)
Jul 10, 2024 134.56 137.94 133.55 137.42 314,759 +3.89(+2.91%)
Jul 09, 2024 135.97 135.97 132.56 133.53 337,606 -2.44(-1.79%)
Jul 08, 2024 133.41 136.83 133.41 135.97 402,287 +3.21(+2.42%)
Jul 05, 2024 134.84 134.84 132.59 132.76 273,661 -2.89(-2.13%)
Jul 03, 2024 135.17 136.44 134.09 135.65 212,571 +1.79(+1.34%)
Jul 02, 2024 132.60 134.69 130.94 133.86 409,465 +1.68(+1.27%)
Jul 01, 2024 136.29 136.99 131.82 132.18 433,943 -3.04(-2.25%)
Jun 28, 2024 136.08 138.33 133.54 135.22 855,654 -0.86(-0.63%)
Jun 27, 2024 136.13 136.79 133.84 136.08 476,770 -0.40(-0.29%)
Jun 26, 2024 136.24 137.57 134.61 136.48 401,157 -0.82(-0.60%)
Jun 25, 2024 140.64 141.19 136.23 137.30 390,507 -4.94(-3.47%)
Jun 24, 2024 141.50 144.79 138.86 142.23 580,110 +1.48(+1.05%)
Jun 21, 2024 140.33 140.79 137.98 140.76 509,201 +0.72(+0.51%)
Jun 20, 2024 141.85 142.28 139.41 140.04 229,072 -2.12(-1.49%)
Jun 18, 2024 139.84 143.62 139.17 142.16 380,883 +2.94(+2.11%)
Jun 17, 2024 138.06 140.54 136.43 139.22 408,319 +1.06(+0.77%)
Jun 14, 2024 139.64 139.64 134.16 138.16 544,119 -4.21(-2.96%)
Jun 13, 2024 144.68 145.57 140.69 142.37 274,300 -2.76(-1.90%)
Jun 12, 2024 146.35 151.41 144.96 145.14 922,538 +3.74(+2.65%)
Jun 11, 2024 140.73 142.94 140.47 141.40 358,206 -0.79(-0.55%)
Jun 10, 2024 139.86 143.00 139.81 142.18 341,573 +1.23(+0.87%)
Jun 07, 2024 138.58 141.40 137.65 140.96 459,513 +1.18(+0.84%)
Jun 06, 2024 142.15 142.96 136.09 139.78 515,509 -2.56(-1.80%)
Jun 05, 2024 140.60 142.58 139.42 142.34 408,625 +2.57(+1.84%)
Jun 04, 2024 142.67 144.73 139.32 139.77 322,526 -6.14(-4.21%)
Jun 03, 2024 150.61 150.82 141.87 145.91 454,398 -3.24(-2.17%)
May 31, 2024 147.24 149.31 145.28 149.16 478,627 +2.88(+1.97%)
May 30, 2024 143.31 146.62 143.28 146.27 447,133 +3.09(+2.16%)
May 29, 2024 144.04 145.47 142.33 143.18 352,510 -2.50(-1.72%)
May 28, 2024 149.62 149.79 143.71 145.69 448,123 -3.46(-2.32%)
May 24, 2024 150.26 152.09 146.37 149.15 628,390 -0.29(-0.19%)
May 23, 2024 159.98 159.98 148.85 149.44 755,095 -8.56(-5.42%)
May 22, 2024 156.96 158.32 155.60 157.99 384,933 +0.55(+0.35%)
May 21, 2024 159.02 159.60 157.26 157.44 208,257 -2.31(-1.45%)
May 20, 2024 159.23 161.41 158.68 159.76 219,484 +0.49(+0.31%)
May 17, 2024 160.16 161.36 158.92 159.27 234,666 -0.52(-0.32%)
May 16, 2024 166.58 166.58 159.41 159.79 410,269 -6.84(-4.11%)
May 15, 2024 164.30 167.14 163.70 166.63 345,417 +4.75(+2.93%)
May 14, 2024 162.48 163.22 159.51 161.88 277,768 +0.03(+0.02%)
May 13, 2024 161.85 163.15 161.12 161.85 310,760 +1.08(+0.67%)
May 10, 2024 161.12 162.17 158.53 160.78 273,906 +0.19(+0.12%)
May 09, 2024 157.41 162.34 157.05 160.59 328,086 +3.62(+2.31%)
May 08, 2024 156.26 160.48 156.10 156.97 427,353 +0.18(+0.11%)
May 07, 2024 151.61 162.49 151.61 156.79 1,308,757 -11.63(-6.91%)
May 06, 2024 166.65 168.60 165.28 168.42 607,038 +3.76(+2.28%)
May 03, 2024 165.31 166.42 162.38 164.66 303,534 +2.53(+1.56%)
May 02, 2024 161.58 163.20 156.33 162.12 422,184 +2.32(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.