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 (%)
Nov 30, 2005 44.24 44.62 43.98 44.51 704,300 +0.46(+1.04%)
Nov 29, 2005 44.02 44.25 43.77 44.05 590,800 +0.32(+0.74%)
Nov 28, 2005 44.50 44.55 43.65 43.73 547,700 -0.89(-1.99%)
Nov 25, 2005 44.75 44.85 44.31 44.62 309,100 -0.06(-0.13%)
Nov 23, 2005 44.85 44.97 44.62 44.67 279,100 -0.20(-0.43%)
Nov 22, 2005 44.15 44.90 44.15 44.87 579,400 +0.59(+1.34%)
Nov 21, 2005 43.94 44.41 43.78 44.27 635,400 +0.56(+1.29%)
Nov 18, 2005 43.23 43.98 43.35 43.71 830,500 +0.48(+1.12%)
Nov 17, 2005 44.26 44.27 43.12 43.23 952,900 -1.46(-3.28%)
Nov 16, 2005 43.95 44.71 43.94 44.69 457,800 +0.10(+0.24%)
Nov 15, 2005 44.25 44.71 44.33 44.59 429,300 +0.36(+0.81%)
Nov 14, 2005 44.06 44.59 43.88 44.23 580,000 +0.22(+0.49%)
Nov 11, 2005 44.09 44.20 43.70 44.01 360,100 -0.04(-0.08%)
Nov 10, 2005 43.84 44.21 43.77 44.05 664,600 +0.33(+0.74%)
Nov 09, 2005 43.48 44.06 43.46 43.72 652,100 +0.12(+0.26%)
Nov 08, 2005 43.25 44.07 43.04 43.60 662,400 +0.25(+0.58%)
Nov 07, 2005 43.28 43.81 43.09 43.35 449,500 +0.19(+0.44%)
Nov 04, 2005 43.00 43.24 42.77 43.16 337,400 +0.12(+0.28%)
Nov 03, 2005 43.00 43.33 42.73 43.05 791,700 +0.10(+0.23%)
Nov 02, 2005 42.58 42.97 42.53 42.95 492,100 +0.35(+0.83%)
Nov 01, 2005 42.50 42.88 42.31 42.59 681,300 +0.09(+0.21%)
Oct 31, 2005 41.92 42.67 41.80 42.50 748,700 +0.81(+1.96%)
Oct 28, 2005 41.62 41.83 41.35 41.69 597,800 +0.38(+0.92%)
Oct 27, 2005 41.38 41.49 41.00 41.30 501,900 -0.33(-0.79%)
Oct 26, 2005 41.67 42.10 41.33 41.63 825,800 -0.55(-1.32%)
Oct 25, 2005 41.70 42.19 41.51 42.19 426,400 +0.20(+0.46%)
Oct 24, 2005 41.50 42.02 41.50 41.99 352,700 +0.54(+1.30%)
Oct 21, 2005 41.26 41.60 41.23 41.45 524,600 +0.21(+0.51%)
Oct 20, 2005 41.30 41.66 41.09 41.24 670,000 -0.14(-0.34%)
Oct 19, 2005 40.89 41.41 40.08 41.38 779,500 +0.41(+1.01%)
Oct 18, 2005 41.62 41.74 40.97 40.97 797,400 -0.93(-2.22%)
Oct 17, 2005 39.41 42.00 39.26 41.90 1,598,500 +2.53(+6.43%)
Oct 14, 2005 39.15 39.47 38.88 39.37 500,500 +0.34(+0.88%)
Oct 13, 2005 39.84 39.90 38.90 39.02 526,500 -0.80(-2.01%)
Oct 12, 2005 39.98 40.75 39.59 39.83 601,100 -0.20(-0.51%)
Oct 11, 2005 39.63 40.21 39.63 40.03 549,200 +0.41(+1.03%)
Oct 10, 2005 40.08 40.17 39.51 39.62 448,400 -0.26(-0.64%)
Oct 07, 2005 40.08 40.08 39.55 39.88 921,000 -0.30(-0.73%)
Oct 06, 2005 41.30 41.35 40.12 40.17 866,100 -1.04(-2.52%)
Oct 05, 2005 41.45 41.70 41.21 41.21 399,000 -0.24(-0.58%)
Oct 04, 2005 41.38 42.02 41.38 41.45 385,600 -0.19(-0.46%)
Oct 03, 2005 41.25 41.87 41.02 41.64 776,200 +0.13(+0.31%)
Sep 30, 2005 41.48 41.82 41.20 41.51 1,280,200 -0.22(-0.52%)
Sep 29, 2005 41.62 42.12 41.43 41.73 1,598,700 +0.25(+0.60%)
Sep 28, 2005 41.34 41.84 41.20 41.48 788,800 +0.46(+1.12%)
Sep 27, 2005 40.50 41.12 40.19 41.02 516,400 +0.66(+1.65%)
Sep 26, 2005 40.30 40.49 40.05 40.35 639,100 +0.26(+0.65%)
Sep 23, 2005 40.09 40.40 39.95 40.09 622,000 +0.07(+0.17%)
Sep 22, 2005 39.83 40.29 39.12 40.02 1,175,200 -0.17(-0.44%)
Sep 21, 2005 41.05 41.06 40.06 40.20 596,700 -0.65(-1.59%)
Sep 20, 2005 40.76 41.24 40.62 40.84 721,400 +0.12(+0.31%)
Sep 19, 2005 40.70 40.85 40.39 40.72 753,200 +0.28(+0.69%)
Sep 16, 2005 40.80 40.91 40.13 40.44 3,171,000 -0.34(-0.82%)
Sep 15, 2005 40.95 41.26 40.72 40.77 579,100 -0.08(-0.18%)
Sep 14, 2005 41.10 41.45 40.80 40.85 599,000 -0.13(-0.33%)
Sep 13, 2005 41.30 41.48 40.95 40.98 596,900 -0.50(-1.21%)
Sep 12, 2005 41.40 41.55 40.83 41.48 726,800 -0.15(-0.36%)
Sep 09, 2005 41.90 42.25 41.55 41.63 388,400 -0.21(-0.50%)
Sep 08, 2005 41.66 42.17 41.40 41.84 542,800 +0.06(+0.14%)
Sep 07, 2005 41.75 42.12 41.72 41.78 589,700 -0.54(-1.28%)
Sep 06, 2005 42.30 42.43 42.13 42.33 659,700 +0.14(+0.33%)
Sep 02, 2005 42.20 42.25 41.88 42.19 396,500 +0.15(+0.36%)
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.