Home > Quotes > RXN > Historical Prices

Historical Stock Prices

RXN 
$19.04
*  
0.04
  negative  
0.21%
Get RXN Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 18.92 19.04 18.7995 19.04 207,181
05/23/2013 18.69 19.05 18.63 19 97,478
05/22/2013 19.02 19.57 18.69 18.8 456,940
05/21/2013 17.79 19.115 17.79 19.03 705,634
05/20/2013 17.94 18.05 17.82 17.83 629,163
05/17/2013 18 18.06 17.93 18.01 171,346
05/16/2013 18.14 18.2 17.9 17.99 195,595
05/15/2013 17.38 18.16 17.24 18.14 877,114
05/14/2013 17.23 17.52 17.16 17.51 657,279
05/13/2013 17.46 17.54 17.21 17.3 305,289
05/10/2013 17.18 17.61 17.16 17.45 592,317
05/09/2013 17.1 17.305 17.06 17.11 376,860
05/08/2013 17.2 17.4 17.03 17.09 580,395
05/07/2013 17.34 17.44 17.14 17.19 250,860
05/06/2013 17.34 17.52 17.2 17.32 131,301
05/03/2013 17.46 17.6 17.27 17.3 151,967
05/02/2013 17.44 17.7 17.25 17.34 196,230
05/01/2013 18.2 18.2 17.68 17.69 156,841
04/30/2013 18.15 18.42 18 18.22 305,139
04/29/2013 18.24 18.35 18.09 18.13 135,712
04/26/2013 18.11 18.13 17.94 18.1 143,383
04/25/2013 18.35 18.585 18.13 18.16 130,186
04/24/2013 18.25 18.71 18.12 18.18 164,081
04/23/2013 18.11 18.35 18.11 18.22 118,219
04/22/2013 18 18.05 17.75 17.97 139,733
04/19/2013 17.76 18.01 17.7 17.94 139,048
04/18/2013 18.04 18.05 17.62 17.73 191,803
04/17/2013 18.33 18.4 17.78 17.96 171,936
04/16/2013 18.43 18.43 18.26 18.35 104,377
04/15/2013 18.96 19.08 18.22 18.23 216,686
04/12/2013 18.93 19.14 18.84 19.06 114,121
04/11/2013 19.03 19.14 18.9 19 113,139
04/10/2013 19.51 19.69 18.78 18.99 379,220
04/09/2013 20.01 20.01 19.76 19.76 213,277
04/08/2013 20.07 20.12 19.81 19.9 152,483
04/05/2013 20.06 20.2 19.86 19.98 69,849
04/04/2013 20.68 20.71 20.31 20.43 94,461
04/03/2013 20.88 21.06 20.42 20.63 380,131
04/02/2013 20.68 20.9 20.49 20.78 287,203
04/01/2013 21.2 21.21 20.35 20.5 180,480
03/28/2013 21.48 21.48 21.18 21.23 96,471
03/27/2013 21.52 21.55 21.28 21.43 103,676
03/26/2013 21.8 21.85 21.58 21.66 180,580
03/25/2013 21.99 22.15 21.47 21.64 500,060
03/22/2013 21.55 22 21.55 21.99 105,766
03/21/2013 21.35 21.59 21.25 21.42 134,727
03/20/2013 21.36 21.58 21.26 21.4 114,866
03/19/2013 21.48 21.61 21.01 21.25 76,043
03/18/2013 21.1 21.75 21.1 21.4 445,530
03/15/2013 21.4 21.4 21.15 21.32 247,299
03/14/2013 21.26 21.54 21.22 21.37 99,877
03/13/2013 21.07 21.24 20.89 21.16 102,537
03/12/2013 21.29 21.34 21.02 21.1 135,677
03/11/2013 21.73 21.97 21.21 21.28 238,748
03/08/2013 21.56 21.96 21.56 21.84 168,434
03/07/2013 21.03 21.4 20.94 21.34 131,813
03/06/2013 20.71 21.26 20.67 20.96 100,784
03/05/2013 20.4 20.91 20.19 20.58 526,974
03/04/2013 20.28 20.29 20.12 20.27 123,132
03/01/2013 20.18 20.36 20.07 20.3 93,083
02/28/2013 20.29 20.51 20.29 20.37 89,649
02/27/2013 20.14 20.5 20.1 20.31 179,532
02/26/2013 20.3 20.44 20.03 20.18 105,346
02/25/2013 20.53 20.53 20.25 20.25 110,352
02/22/2013 20.36 20.54 20.34 20.5 115,450
02/21/2013 20.39 20.47 20.13 20.21 87,483
02/20/2013 20.22 20.51 20.14 20.38 245,293
02/19/2013 20.44 20.5 20.06 20.18 190,323
02/15/2013 20.44 20.58 20.37 20.45 270,270
02/14/2013 20.25 20.5 20.22 20.35 226,100
02/13/2013 20.81 21.06 19.94 20.3 843,111
02/12/2013 22.45 22.45 20.75 21 826,204
02/11/2013 20.29 20.29 19.8 20.21 319,441
02/08/2013 20.21 20.43 20.17 20.29 60,437
02/07/2013 19.84 20.23 19.71 20.2 107,938
02/06/2013 19.82 20.45 19.82 20.33 73,406
02/05/2013 19.58 20.03 19.53 19.94 126,314
02/04/2013 19.82 19.9 19.28 19.43 118,049
02/01/2013 20 20.1 19.89 20 207,345
01/31/2013 20.02 20.02 19.81 19.98 162,883
01/30/2013 20.7 20.7 19.97 20 142,829
01/29/2013 20.94 20.94 20.59 20.71 173,399
01/28/2013 20.58 21.06 20.54 21 209,257
01/25/2013 20 20.71 19.9206 20.58 241,330
01/24/2013 19.85 20.03 19.845 20 158,687
01/23/2013 20.1 20.2 19.91 19.99 368,064
01/22/2013 19.78 20.16 19.78 20.16 246,203
01/18/2013 19.76 19.94 19.65 19.81 254,314
01/17/2013 19.82 19.99 19.64 19.8 203,597
01/16/2013 19.66 19.94 19.59 19.84 346,406
01/15/2013 19.26 19.83 19.26 19.75 402,247
01/14/2013 19.88 19.97 19.2 19.39 179,148
01/11/2013 19.96 20.01 19.77 20 321,846
01/10/2013 20.11 20.11 19.7925 19.94 147,413
01/09/2013 20.04 20.19 19.97 20 415,489
01/08/2013 20.36 20.47 19.91 19.96 151,877
01/07/2013 20.09 20.5 19.63 20.43 360,704
01/04/2013 21.41 21.73 21.08 21.18 240,035
01/03/2013 21.71 21.76 21.2 21.28 187,476
01/02/2013 21.8 21.8 21.52 21.72 250,838
12/31/2012 20.9 21.59 20.9 21.3 174,685
12/28/2012 20.76 21.49 20.7 20.88 184,150
12/27/2012 21.16 21.16 20.74 20.89 154,020
12/26/2012 21.21 21.42 21.11 21.2 108,910
12/24/2012 21.37 21.37 21.14 21.23 34,690
12/21/2012 21.13 21.49 21.01 21.47 507,653
12/20/2012 21.1 21.45 20.95 21.25 107,441
12/19/2012 21.19 21.205 20.95 21.02 132,188
12/18/2012 21.16 21.26 20.94 21.2 134,514
12/17/2012 20.97 21.16 20.64 21.1 128,252
12/14/2012 20.85 21.18 20.69 20.94 228,670
12/13/2012 21.41 21.55 20.34 20.94 367,109
12/12/2012 21.84 21.84 21.31 21.37 133,014
12/11/2012 21.86 21.86 21.13 21.7 470,280
12/10/2012 21.62 21.9 21.35 21.78 408,496
12/07/2012 21.66 21.82 21.51 21.7 295,088
12/06/2012 21.61 21.77 21.32 21.59 232,826
12/05/2012 21.58 21.8 21.32 21.67 390,371
12/04/2012 21.59 21.76 21.38 21.55 315,582
12/03/2012 21.54 21.9 21.34 21.56 497,140
11/30/2012 21.62 21.71 21.09 21.38 2,611,477
11/29/2012 21.25 21.66 20.6 21.62 558,320
11/28/2012 20.6 21.5 20.58 21.12 760,903
11/27/2012 20.76 20.76 19.8805 20.69 724,475
11/26/2012 20.64 20.75 20.36 20.75 207,482
11/23/2012 20.25 20.83 19.91 20.76 209,074
11/21/2012 19.78 20.28 19.71 20.16 445,721
11/20/2012 19.76 20 19.5 19.76 320,809
11/19/2012 19.79 20.122 19 19.86 653,458
11/16/2012 18.79 19.03 18.62 19.01 326,784
11/15/2012 18.94 19.16 18.55 18.84 608,231
11/14/2012 18.84 18.85 18.49 18.69 294,250
11/13/2012 18.42 18.9 18.29 18.8 371,065
11/12/2012 17.96 18.59 17.93 18.5 179,751
11/09/2012 18.14 18.55 17.86 17.95 210,640
11/08/2012 18.48 18.71 17.98 18.2 140,010
11/07/2012 17.65 18.9 17.65 18.45 665,520
11/06/2012 17.95 17.98 17.59 17.92 97,266
11/05/2012 17.83 17.97 17.5 17.9 86,123
11/02/2012 18.57 18.57 17.75 17.78 59,944
11/01/2012 18.2 18.9 18.2 18.34 155,462
10/31/2012 17.49 18.22 17.41 18.12 76,330
10/26/2012 17.04 17.55 17.04 17.48 96,786
10/25/2012 16.88 17.09 16.8 17.04 316,796
10/24/2012 16.75 16.92 16.62 16.78 92,575
10/23/2012 16.62 16.75 16.56 16.65 93,263
10/22/2012 16.85 16.95 16.65 16.82 120,483
10/19/2012 17.37 17.37 16.38 16.89 167,295
10/18/2012 17.53 17.55 17.29 17.48 149,145
10/17/2012 17.46 17.77 17.46 17.59 165,161
10/16/2012 17.07 17.52 17 17.48 236,900
10/15/2012 16.85 17.11 16.85 16.97 118,015
10/12/2012 17.29 17.29 16.7 16.79 223,850
10/11/2012 17.02 17.69 17.02 17.52 228,248
10/10/2012 16.86 17.14 16.78 16.89 374,284
10/09/2012 16.98 17.095 16.7 16.85 299,134
10/08/2012 17.5 17.5 16.77 17 280,702
10/05/2012 18 18.43 17.43 17.54 189,821
10/04/2012 18.25 18.25 17.8 17.88 530,171
10/03/2012 18.29 18.33 18.1 18.18 143,160
10/02/2012 18.25 18.39 18.15 18.25 258,714
10/01/2012 18.3 18.36 17.98 18.24 296,046
09/28/2012 18.17 18.48 18.12 18.22 593,807
09/27/2012 18.3 18.63 18.22 18.26 337,391
09/26/2012 18.28 18.49 18.15 18.21 158,225
09/25/2012 18.56 18.97 18.21 18.25 261,666
09/24/2012 18.69 18.91 18.43 18.45 313,799
09/21/2012 18.97 19 18.66 18.8 318,186
09/20/2012 18.7 18.8 18.34 18.77 128,617
09/19/2012 18.75 18.93 18.67 18.84 140,395
09/18/2012 18.21 18.77 18.19 18.76 95,375
09/17/2012 18.14 18.17 17.9 18.15 108,436
09/14/2012 17.84 18.35 17.7901 18.32 178,385
09/13/2012 17.53 17.82 17.43 17.8 127,019
09/12/2012 17.08 17.59 17.02 17.55 152,492
09/11/2012 16.46 17.18 16.46 17.01 165,291
09/10/2012 16.24 16.47 16.2 16.43 322,297
09/07/2012 16.17 16.3 16.1 16.27 146,849
09/06/2012 15.61 16.22 15.38 16.17 173,588
09/05/2012 15.69 15.8 15.26 15.48 213,139
09/04/2012 15.05 15.91 15.05 15.7 238,922
08/31/2012 15.12 15.19 15 15.05 66,125
08/30/2012 15.13 15.43 15 15.03 151,087
08/29/2012 15.16 15.3 14.911 15.23 69,680
08/28/2012 15.07 15.22 15 15.16 757,451
08/27/2012 15.25 15.27 15.01 15.08 163,274
08/24/2012 15.16 15.42 15.15 15.24 131,370
08/23/2012 15.64 15.64 15.15 15.2 132,322
08/22/2012 15.45 15.8 15.25 15.69 294,014
08/21/2012 15.33 15.52 15.209 15.52 1,051,719
08/20/2012 15.46 15.46 15.17 15.33 93,773
08/17/2012 15.69 15.84 15.45 15.52 196,406
08/16/2012 15.34 15.78 15.33 15.75 190,073
08/15/2012 15.02 15.48 15.02 15.44 158,916
08/14/2012 15.47 15.49 15 15.06 271,647
08/13/2012 15.47 15.52 14.87 15.38 219,754
08/10/2012 15.53 15.6 15.4 15.53 49,145
08/09/2012 15.43 15.86 15.33 15.54 204,555
08/08/2012 15.43 15.58 15.42 15.58 208,328
08/07/2012 15.5 15.51 15.46 15.5 219,742
08/06/2012 15.5 15.55 15.36 15.49 472,426
08/03/2012 15.83 16.13 15.35 15.48 934,285
08/02/2012 17.23 17.52 15.32 15.81 1,969,297
08/01/2012 19.48 19.5 19.2 19.26 162,651
07/31/2012 19.13 19.75 19.115 19.4 152,880
07/30/2012 19.69 19.7 19.09 19.17 73,231
07/27/2012 19.12 19.76 19 19.67 250,593
07/26/2012 19.51 19.51 19.02 19.03 235,088
07/25/2012 19.01 19.76 18.97 19.25 552,966
07/24/2012 18.8 19.06 18.5 19 293,298
07/23/2012 19.05 19.28 18.89 19.05 180,397
07/20/2012 19.78 19.78 19.14 19.32 59,051
07/19/2012 20 20.32 19.03 19.92 200,451
07/18/2012 19.92 20.2 19.91 20.11 70,658
07/17/2012 19.68 20.18 19.385 20.02 109,151
07/16/2012 19.33 20.135 19.17 19.65 228,280
07/13/2012 19.35 19.5 19.21 19.45 291,992
07/12/2012 19.16 19.56 19.15 19.27 362,529
07/11/2012 19.56 19.58 19.1 19.31 370,352
07/10/2012 20.07 20.19 19.47 19.56 80,434
07/09/2012 20.44 20.44 19.64 19.91 100,975
07/06/2012 20.89 21.18 20.41 20.46 134,649
07/05/2012 20.73 21.58 20.73 21.15 93,988
07/03/2012 20.3 20.89 20.3 20.82 55,918
07/02/2012 20 20.39 19.78 20.34 197,559
06/29/2012 19.59 20.04 19.36 20.04 205,257
06/28/2012 19.55 19.57 19.14 19.24 197,174
06/27/2012 19.78 20.17 19.45 19.72 135,160
06/26/2012 19.17 20.08 19.1 19.72 203,648
06/25/2012 19.21 19.56 19.02 19.16 394,847
06/22/2012 20.07 20.45 19.5 19.85 3,590,074
06/21/2012 20.04 20.1 19.675 20.09 418,256
06/20/2012 20.03 20.29 19.47 20 114,637
06/19/2012 20.46 20.99 19.65 19.98 374,494
06/18/2012 19.4 20.74 19.35 20.42 221,543
06/15/2012 19.54 19.69 19.24 19.5 468,820
06/14/2012 19.43 19.77 19.39 19.63 213,124
06/13/2012 19.91 19.91 19.19 19.44 126,313
06/12/2012 20.01 20.29 19.83 19.95 209,734
06/11/2012 20.69 20.91 19.86 19.92 346,810
06/08/2012 19.93 21.34 19.81 20.31 539,548
06/07/2012 19.92 20 19.39 20 142,842
06/06/2012 19.21 19.84 19.21 19.67 68,421
06/05/2012 19.11 19.27 19.08 19.1 240,960
06/04/2012 19.07 19.27 19.01 19.2 358,904
06/01/2012 19.46 19.54 18.92 19.01 569,171
05/31/2012 20.39 20.63 19.51 19.8 328,019
05/30/2012 20.38 20.74 20.21 20.4 245,799
05/29/2012 20.7 21 20.45 20.54 259,837
05/25/2012 19.88 20.97 19.77 20.61 289,273
05/24/2012 19.71 19.84 19.49 19.84 119,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.