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 31, 2016 54.85 55.15 54.73 55.08 6,712,504 +0.35(+0.64%)
Oct 28, 2016 54.28 55.06 54.26 54.73 7,740,746 +0.47(+0.87%)
Oct 27, 2016 54.40 54.71 54.07 54.26 9,927,043 +0.09(+0.17%)
Oct 26, 2016 54.74 54.86 53.96 54.17 11,513,152 -0.79(-1.44%)
Oct 25, 2016 55.25 55.59 54.90 54.96 15,833,586 -0.14(-0.25%)
Oct 24, 2016 54.03 55.40 53.92 55.10 16,993,740 +1.32(+2.45%)
Oct 21, 2016 56.65 56.65 53.13 53.78 92,190,280 +6.61(+14.01%)
Oct 20, 2016 47.09 47.27 46.09 47.17 9,303,485 +0.88(+1.90%)
Oct 19, 2016 44.90 46.41 43.38 46.29 13,859,214 -0.98(-2.07%)
Oct 18, 2016 47.90 47.90 47.14 47.27 5,884,153 +0.02(+0.04%)
Oct 17, 2016 47.13 47.98 47.13 47.25 5,432,836 -0.02(-0.04%)
Oct 14, 2016 47.35 47.48 47.17 47.27 6,043,931 -0.17(-0.36%)
Oct 13, 2016 47.08 47.95 46.56 47.44 8,243,766 +0.36(+0.76%)
Oct 12, 2016 46.52 47.13 46.31 47.08 5,426,363 +0.69(+1.49%)
Oct 11, 2016 46.73 46.95 46.27 46.39 4,355,023 -0.28(-0.60%)
Oct 10, 2016 46.80 47.01 46.51 46.67 2,553,817 +0.03(+0.06%)
Oct 07, 2016 46.77 47.12 46.54 46.64 4,684,767 +0.03(+0.06%)
Oct 06, 2016 46.04 46.82 45.81 46.61 3,207,106 +0.31(+0.67%)
Oct 05, 2016 46.84 46.89 46.06 46.30 5,107,733 -0.50(-1.07%)
Oct 04, 2016 47.07 47.10 46.38 46.80 6,329,022 -0.13(-0.28%)
Oct 03, 2016 47.33 47.36 46.76 46.93 3,374,856 -0.22(-0.47%)
Sep 30, 2016 47.37 47.49 47.03 47.15 4,701,747 +0.02(+0.04%)
Sep 29, 2016 47.88 47.88 47.11 47.13 3,478,019 -0.73(-1.53%)
Sep 28, 2016 48.12 48.20 47.75 47.86 3,138,203 -0.03(-0.06%)
Sep 27, 2016 47.98 48.00 47.62 47.89 3,952,387 +0.08(+0.17%)
Sep 26, 2016 47.48 48.47 47.48 47.81 3,631,611 -0.77(-1.59%)
Sep 23, 2016 48.50 49.05 48.32 48.58 3,637,494 -0.20(-0.41%)
Sep 22, 2016 48.63 49.03 48.56 48.78 3,455,992 +0.34(+0.70%)
Sep 21, 2016 48.02 48.54 47.51 48.44 4,170,207 +0.78(+1.64%)
Sep 20, 2016 47.62 47.88 47.40 47.66 2,793,334 +0.28(+0.59%)
Sep 19, 2016 47.31 47.67 47.15 47.38 3,908,190 +0.07(+0.15%)
Sep 16, 2016 47.27 47.32 46.72 47.31 7,076,173 +0.04(+0.08%)
Sep 15, 2016 47.11 47.34 46.76 47.27 5,448,814 +0.06(+0.13%)
Sep 14, 2016 47.46 47.65 47.04 47.21 4,396,548 -0.24(-0.51%)
Sep 13, 2016 48.04 48.42 47.13 47.45 5,410,460 -0.43(-0.90%)
Sep 12, 2016 46.82 48.05 46.69 47.88 5,975,369 +0.73(+1.55%)
Sep 09, 2016 49.51 49.56 47.13 47.15 7,195,054 -2.68(-5.38%)
Sep 08, 2016 50.41 50.62 49.73 49.83 2,998,781 -1.03(-2.03%)
Sep 07, 2016 50.96 50.99 50.58 50.86 3,506,018 -0.13(-0.25%)
Sep 06, 2016 50.66 50.99 50.53 50.99 2,815,459 +0.30(+0.59%)
Sep 02, 2016 49.98 50.69 50.69 50.69 4,400,200 +0.94(+1.89%)
Sep 01, 2016 49.50 49.76 49.20 49.75 2,552,245 +0.18(+0.36%)
Aug 31, 2016 49.54 49.61 49.33 49.57 3,035,030 +0.04(+0.08%)
Aug 30, 2016 49.95 50.15 49.35 49.53 3,326,435 -0.49(-0.98%)
Aug 29, 2016 50.00 50.05 49.65 50.02 2,984,158 +0.15(+0.30%)
Aug 26, 2016 50.34 50.56 49.79 49.87 2,644,376 -0.39(-0.78%)
Aug 25, 2016 50.56 50.63 49.95 50.26 3,741,040 -0.46(-0.91%)
Aug 24, 2016 50.88 50.88 50.41 50.72 2,783,771 -0.10(-0.20%)
Aug 23, 2016 50.78 50.95 50.65 50.82 3,671,649 +0.16(+0.32%)
Aug 22, 2016 50.75 50.82 50.45 50.66 4,016,184 +0.00(+0.00%)
Aug 19, 2016 50.83 50.85 50.44 50.66 5,375,770 -0.21(-0.41%)
Aug 18, 2016 50.91 50.96 50.66 50.87 3,292,086 -0.19(-0.37%)
Aug 17, 2016 50.66 51.15 50.65 51.06 5,070,288 +0.41(+0.81%)
Aug 16, 2016 50.29 50.77 50.19 50.65 4,459,532 +0.10(+0.20%)
Aug 15, 2016 50.51 50.59 50.19 50.55 5,016,892 -0.05(-0.10%)
Aug 12, 2016 50.20 50.65 50.02 50.60 6,045,220 +0.50(+1.00%)
Aug 11, 2016 49.78 50.24 49.75 50.10 5,329,421 +0.45(+0.91%)
Aug 10, 2016 49.44 49.71 49.40 49.65 3,149,145 +0.19(+0.38%)
Aug 09, 2016 49.23 49.67 48.97 49.46 3,279,732 +0.28(+0.57%)
Aug 08, 2016 49.39 49.51 48.69 49.18 3,540,607 +0.26(+0.53%)
Aug 05, 2016 48.88 49.29 48.77 48.92 3,895,697 +0.00(+0.00%)
Aug 04, 2016 49.38 49.58 48.82 48.92 5,049,610 -0.43(-0.87%)
Aug 03, 2016 49.96 50.00 48.93 49.35 4,691,902 -0.65(-1.30%)
Aug 02, 2016 49.77 50.04 49.59 50.00 3,991,261 +0.16(+0.32%)
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.