Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reynolds American (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.83 49.00 48.31 48.32 6,970,425 -0.61(-1.25%)
Oct 29, 2015 49.01 49.02 48.46 48.93 5,489,455 -0.22(-0.45%)
Oct 28, 2015 48.95 49.25 48.58 49.15 5,688,585 +0.80(+1.65%)
Oct 27, 2015 48.40 48.56 47.26 48.35 8,701,931 -1.14(-2.30%)
Oct 26, 2015 49.07 49.56 48.76 49.49 8,418,164 +0.60(+1.23%)
Oct 23, 2015 49.02 49.17 48.24 48.89 7,883,384 +0.01(+0.02%)
Oct 22, 2015 47.75 48.92 47.59 48.88 6,746,438 +1.52(+3.21%)
Oct 21, 2015 47.30 47.67 47.10 47.36 4,901,277 -0.27(-0.57%)
Oct 20, 2015 47.48 47.72 47.28 47.63 3,212,411 +0.14(+0.29%)
Oct 19, 2015 47.36 47.55 47.07 47.49 4,166,383 +0.13(+0.27%)
Oct 16, 2015 46.88 47.55 46.68 47.36 4,037,175 +0.68(+1.46%)
Oct 15, 2015 46.46 46.73 46.25 46.68 4,049,699 +0.64(+1.39%)
Oct 14, 2015 46.55 46.76 45.64 46.04 5,534,156 -0.54(-1.16%)
Oct 13, 2015 46.97 47.08 46.52 46.58 4,318,643 -0.37(-0.79%)
Oct 12, 2015 46.71 47.20 46.64 46.95 5,756,844 +0.48(+1.03%)
Oct 09, 2015 46.18 46.77 46.08 46.47 6,457,778 +0.21(+0.45%)
Oct 08, 2015 45.41 46.29 45.01 46.26 5,349,142 +0.80(+1.76%)
Oct 07, 2015 45.25 45.63 44.22 45.46 7,796,047 +0.20(+0.44%)
Oct 06, 2015 45.00 45.59 44.81 45.26 10,550,493 +0.39(+0.87%)
Oct 05, 2015 44.27 44.89 44.06 44.87 9,076,089 +0.86(+1.95%)
Oct 02, 2015 43.25 44.03 43.02 44.01 6,547,030 +0.38(+0.87%)
Oct 01, 2015 44.69 45.29 43.42 43.63 7,803,167 -0.64(-1.45%)
Sep 30, 2015 44.08 44.37 43.56 44.27 7,420,074 +0.80(+1.84%)
Sep 29, 2015 43.73 44.44 42.94 43.47 12,445,478 +0.05(+0.12%)
Sep 28, 2015 43.06 43.59 42.85 43.42 11,640,018 +0.43(+1.00%)
Sep 25, 2015 42.28 43.48 42.09 42.99 9,341,148 +0.88(+2.09%)
Sep 24, 2015 42.66 42.94 41.91 42.11 10,670,408 -0.83(-1.93%)
Sep 23, 2015 42.69 42.99 42.56 42.94 6,073,650 +0.40(+0.94%)
Sep 22, 2015 42.36 42.61 42.20 42.54 5,533,504 -0.25(-0.58%)
Sep 21, 2015 42.10 42.86 42.10 42.79 5,315,126 +0.95(+2.27%)
Sep 18, 2015 41.79 42.72 41.59 41.84 9,877,661 -0.44(-1.04%)
Sep 17, 2015 42.50 42.92 42.16 42.28 4,303,915 -0.23(-0.54%)
Sep 16, 2015 42.60 42.67 42.11 42.51 6,174,416 +0.42(+1.00%)
Sep 15, 2015 42.26 42.26 41.44 42.09 9,473,786 +0.11(+0.26%)
Sep 14, 2015 42.21 42.35 41.74 41.98 3,185,350 -0.21(-0.50%)
Sep 11, 2015 41.75 42.19 41.60 42.19 3,468,176 +0.24(+0.57%)
Sep 10, 2015 41.99 42.28 41.81 41.95 5,182,202 -0.17(-0.40%)
Sep 09, 2015 42.67 42.99 41.91 42.12 6,880,231 -0.33(-0.78%)
Sep 08, 2015 42.04 42.56 41.88 42.45 7,170,814 +0.63(+1.51%)
Sep 04, 2015 41.76 41.82 41.82 41.82 5,731,900 -0.39(-0.92%)
Sep 03, 2015 41.39 42.43 41.39 42.21 7,389,018 +0.96(+2.33%)
Sep 02, 2015 40.99 41.30 40.83 41.25 5,108,653 +0.42(+1.03%)
Sep 01, 2015 41.23 41.30 40.59 40.83 5,534,305 -42.92(-51.25%)
Aug 31, 2015 84.57 84.67 83.67 83.75 6,111,600 -0.92(-1.09%)
Aug 28, 2015 84.06 84.81 84.06 84.67 1,863,899 +0.19(+0.22%)
Aug 27, 2015 84.07 85.50 83.06 84.48 5,082,604 +0.88(+1.05%)
Aug 26, 2015 83.91 83.98 80.82 83.60 5,203,992 +1.56(+1.90%)
Aug 25, 2015 82.34 83.63 81.75 82.04 4,248,424 +1.23(+1.52%)
Aug 24, 2015 80.39 81.73 71.39 80.81 5,853,211 -2.80(-3.35%)
Aug 21, 2015 84.31 84.48 83.18 83.61 3,965,605 -1.14(-1.35%)
Aug 20, 2015 84.17 85.38 83.92 84.75 1,652,813 -0.20(-0.24%)
Aug 19, 2015 84.95 85.73 83.98 84.95 1,992,538 -0.31(-0.36%)
Aug 18, 2015 85.49 85.74 85.05 85.26 1,776,404 -0.32(-0.37%)
Aug 17, 2015 84.97 85.63 84.62 85.58 2,352,539 +0.14(+0.16%)
Aug 14, 2015 85.59 85.82 84.98 85.44 2,355,300 -0.05(-0.06%)
Aug 13, 2015 85.50 85.94 85.34 85.49 2,721,341 -0.24(-0.28%)
Aug 12, 2015 85.71 85.94 85.04 85.73 3,001,780 -0.53(-0.61%)
Aug 11, 2015 85.41 86.46 84.85 86.26 2,945,303 +0.00(+0.00%)
Aug 10, 2015 86.47 86.81 85.87 86.26 3,109,191 +0.10(+0.12%)
Aug 07, 2015 86.94 87.13 85.87 86.16 3,195,068 -0.91(-1.05%)
Aug 06, 2015 88.08 88.13 86.82 87.07 2,372,104 -0.89(-1.01%)
Aug 05, 2015 88.09 88.28 87.08 87.96 2,765,876 +0.13(+0.15%)
Aug 04, 2015 87.22 88.22 87.02 87.83 3,124,173 +0.71(+0.81%)
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.