Historical Stock Prices

RXN 
$21.8
*  
0.32
1.45%
Get RXN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RXN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 22.53 22.97 22.11 22.12 593,365
04/27/2016 22.48 22.73 22.07 22.64 582,276
04/26/2016 22.06 22.38 21.92 22.36 556,161
04/25/2016 22.5 22.57 21.78 21.85 313,670
04/22/2016 21.98 22.58 21.98 22.53 490,023
04/21/2016 21.77 22.06 21.705 22 287,070
04/20/2016 21.49 21.98 21.45 21.79 556,627
04/19/2016 21.4 21.85 21.305 21.55 425,877
04/18/2016 21.14 21.49 21.05 21.32 227,294
04/15/2016 21.18 21.33 21 21.17 360,257
04/14/2016 21.08 21.49 21 21.3 408,208
04/13/2016 20.56 21.09 20.31 21.08 432,445
04/12/2016 20.14 20.58 20.09 20.4 192,170
04/11/2016 19.99 20.35 19.99 20.14 138,935
04/08/2016 19.74 20.08 19.6 19.85 288,018
04/07/2016 19.6 19.8 19.4 19.5 268,818
04/06/2016 19.93 20 19.44 19.81 151,668
04/05/2016 20.04 20.14 19.86 19.9 262,237
04/04/2016 20.7 20.705 20.13 20.15 292,620
04/01/2016 20 20.75 19.71 20.7 560,709
03/31/2016 20.24 20.41 20.05 20.22 413,432
03/30/2016 20.32 20.63 19.98 20.21 719,318
03/29/2016 19.42 20.14 19.33 20.1 473,876
03/28/2016 19.65 19.77 19.25 19.44 256,462
03/24/2016 19.39 19.68 19.17 19.65 225,849
03/23/2016 19.86 20.12 19.51 19.51 346,973
03/22/2016 19.94 20.29 19.93 19.94 372,747
03/21/2016 20 20.28 19.94 20.08 356,233
03/18/2016 20.26 20.5 19.87 20.08 733,250
03/17/2016 19.42 20.25 19.31 20.06 442,137
03/16/2016 19.06 19.53 18.96 19.4 348,106
03/15/2016 19.31 19.33 19.05 19.1 271,521
03/14/2016 19.55 19.87 19.47 19.49 409,517
03/11/2016 18.93 19.59 18.87 19.57 343,416
03/10/2016 19.23 19.25 18.45 18.7 431,176
03/09/2016 19.52 19.52 19.07 19.12 545,396
03/08/2016 19.62 19.66 19.23 19.47 767,760
03/07/2016 19.14 19.93 19.14 19.78 754,200
03/04/2016 18.89 19.74 18.67 19.15 669,347
03/03/2016 18.75 19.12 18.7 18.93 409,133
03/02/2016 18.66 18.89 18.41 18.8 390,243
03/01/2016 18.32 18.91 18.15 18.69 224,553
02/29/2016 18.06 18.53 18.06 18.14 528,256
02/26/2016 18.19 18.38 17.821 18.01 389,356
02/25/2016 18.05 18.13 17.84 18.07 397,122
02/24/2016 17.52 18.04 17.12 18.03 205,574
02/23/2016 18.08 18.28 17.69 17.77 473,513
02/22/2016 17.97 18.38 17.91 18.12 391,483
02/19/2016 17.69 17.83 17.41 17.73 253,395
02/18/2016 18.13 18.14 17.64 17.81 297,719
02/17/2016 17.67 18.17 17.67 18.1 518,345
02/16/2016 17.58 17.7 17.22 17.48 357,973
02/12/2016 17.33 17.57 16.84 17.38 484,420
02/11/2016 16.93 17.44 16.72 17.09 576,758
02/10/2016 17.59 17.67 17.1325 17.26 422,145
02/09/2016 17.01 17.76 16.96 17.52 795,772
02/08/2016 16.83 17.15 16.4 17.11 794,159
02/05/2016 17.15 17.64 16.97 17 606,808
02/04/2016 16.3 17.54 16.23 17.23 1,012,390
02/03/2016 16.04 17.36 15.31 16.55 1,457,211
02/02/2016 15.74 15.85 15.26 15.37 604,738
02/01/2016 16.2 16.23 15.76 16.1 498,291
01/29/2016 15.47 16.38 15.47 16.37 614,832
01/28/2016 15.63 15.79 15.29 15.39 284,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?