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 (%)
Dec 31, 2015 46.53 46.15 46.15 46.15 2,540,400 -0.52(-1.11%)
Dec 30, 2015 46.59 47.00 46.31 46.67 2,571,669 +0.15(+0.32%)
Dec 29, 2015 46.66 46.75 46.24 46.52 4,321,487 +0.24(+0.52%)
Dec 28, 2015 46.30 46.45 45.97 46.28 2,762,260 -0.16(-0.34%)
Dec 24, 2015 46.49 46.44 46.44 46.44 1,415,600 -0.03(-0.06%)
Dec 23, 2015 46.08 46.64 46.00 46.47 3,127,529 +0.57(+1.24%)
Dec 22, 2015 45.51 46.00 45.12 45.90 3,436,669 +0.62(+1.37%)
Dec 21, 2015 45.04 45.44 44.79 45.28 3,290,861 +0.58(+1.30%)
Dec 18, 2015 45.36 45.42 44.70 44.70 10,346,380 -0.80(-1.76%)
Dec 17, 2015 46.01 46.07 45.49 45.50 3,339,626 -0.48(-1.04%)
Dec 16, 2015 45.29 46.09 45.11 45.98 4,154,960 +0.92(+2.04%)
Dec 15, 2015 45.41 45.68 44.94 45.06 4,787,594 +0.02(+0.04%)
Dec 14, 2015 44.63 45.54 44.34 45.04 4,241,749 +0.48(+1.08%)
Dec 11, 2015 44.84 45.15 44.39 44.56 5,209,521 -0.42(-0.93%)
Dec 10, 2015 45.27 45.37 44.50 44.98 5,919,632 -0.44(-0.97%)
Dec 09, 2015 46.41 46.60 45.21 45.42 4,941,813 -1.00(-2.15%)
Dec 08, 2015 46.59 46.59 45.88 46.42 6,465,390 -0.26(-0.56%)
Dec 07, 2015 46.96 47.23 46.37 46.68 4,922,233 -0.08(-0.17%)
Dec 04, 2015 45.38 46.79 45.38 46.76 6,279,037 +1.52(+3.36%)
Dec 03, 2015 46.20 46.70 45.13 45.24 8,222,112 -1.04(-2.25%)
Dec 02, 2015 46.23 46.78 46.01 46.28 3,696,665 +0.15(+0.33%)
Dec 01, 2015 46.27 46.41 45.85 46.13 4,661,202 -0.12(-0.26%)
Nov 30, 2015 47.01 47.09 46.17 46.25 6,139,313 -0.59(-1.26%)
Nov 27, 2015 46.73 47.16 46.56 46.84 2,026,595 +0.27(+0.58%)
Nov 25, 2015 46.87 46.57 46.57 46.57 3,269,800 -0.12(-0.26%)
Nov 24, 2015 46.76 46.94 46.33 46.69 3,633,795 -0.34(-0.72%)
Nov 23, 2015 46.49 47.10 46.43 47.03 4,514,355 +0.54(+1.16%)
Nov 20, 2015 46.26 46.89 46.23 46.49 4,984,129 +0.37(+0.80%)
Nov 19, 2015 45.92 46.52 45.92 46.12 3,842,573 +0.21(+0.46%)
Nov 18, 2015 46.06 46.13 45.27 45.91 4,087,430 -0.15(-0.33%)
Nov 17, 2015 46.20 46.43 45.80 46.06 5,539,727 -0.06(-0.13%)
Nov 16, 2015 45.52 46.26 45.51 46.12 5,558,320 +0.60(+1.32%)
Nov 13, 2015 45.41 45.79 45.33 45.52 7,142,697 +0.11(+0.24%)
Nov 12, 2015 45.01 45.71 45.00 45.41 8,759,695 +0.41(+0.91%)
Nov 11, 2015 44.81 45.37 44.67 45.00 6,056,958 +0.41(+0.92%)
Nov 10, 2015 44.54 44.93 44.42 44.59 4,358,886 +0.02(+0.04%)
Nov 09, 2015 44.48 44.82 44.07 44.57 5,507,110 -0.06(-0.13%)
Nov 06, 2015 45.84 46.00 44.28 44.63 8,097,355 -1.53(-3.31%)
Nov 05, 2015 45.86 46.32 45.86 46.16 5,365,412 +0.45(+0.98%)
Nov 04, 2015 45.92 46.24 45.60 45.71 6,774,351 -0.27(-0.59%)
Nov 03, 2015 46.99 47.50 45.62 45.98 9,078,365 -1.92(-4.01%)
Nov 02, 2015 48.13 48.41 47.61 47.90 6,984,504 -0.42(-0.87%)
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%)
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.