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 (%)
Feb 28, 2005 41.25 41.44 40.98 40.98 892,400 -0.45(-1.09%)
Feb 25, 2005 41.37 41.60 41.17 41.42 1,134,500 +0.17(+0.41%)
Feb 24, 2005 40.75 41.35 40.55 41.26 796,800 +0.43(+1.05%)
Feb 23, 2005 40.02 41.05 39.77 40.83 1,270,600 +0.92(+2.31%)
Feb 22, 2005 40.62 40.71 39.72 39.91 942,200 -0.82(-2.01%)
Feb 18, 2005 40.88 40.95 40.62 40.73 847,900 -0.03(-0.09%)
Feb 17, 2005 41.19 41.33 40.75 40.76 937,300 -0.59(-1.43%)
Feb 16, 2005 41.35 41.41 40.91 41.35 1,147,900 +0.00(+0.00%)
Feb 15, 2005 42.25 42.38 41.30 41.35 1,452,400 -1.15(-2.71%)
Feb 14, 2005 42.50 42.62 42.31 42.50 623,600 +0.12(+0.28%)
Feb 11, 2005 42.59 42.61 42.30 42.38 779,500 -0.04(-0.09%)
Feb 10, 2005 42.05 42.83 41.91 42.42 737,100 +0.52(+1.23%)
Feb 09, 2005 42.17 42.38 41.52 41.91 690,600 -0.34(-0.82%)
Feb 08, 2005 42.06 42.63 41.98 42.25 829,300 -0.02(-0.04%)
Feb 07, 2005 42.80 42.88 41.85 42.27 857,000 -0.53(-1.25%)
Feb 04, 2005 40.96 44.50 40.85 42.80 3,864,100 +1.84(+4.50%)
Feb 03, 2005 40.76 41.13 40.53 40.95 499,900 +0.24(+0.60%)
Feb 02, 2005 40.48 40.74 40.38 40.71 500,100 +0.23(+0.58%)
Feb 01, 2005 40.20 40.55 39.85 40.48 602,900 +0.27(+0.66%)
Jan 31, 2005 39.98 40.44 39.80 40.21 921,400 +0.29(+0.71%)
Jan 28, 2005 39.62 39.98 39.35 39.92 904,600 +0.46(+1.18%)
Jan 27, 2005 39.30 39.92 39.28 39.46 702,000 -0.02(-0.04%)
Jan 26, 2005 40.08 40.10 39.24 39.48 777,600 -0.48(-1.20%)
Jan 25, 2005 39.92 40.23 39.88 39.95 492,800 +0.20(+0.52%)
Jan 24, 2005 39.53 39.89 39.40 39.75 814,100 +0.12(+0.32%)
Jan 21, 2005 40.03 40.09 39.50 39.62 553,200 -0.41(-1.02%)
Jan 20, 2005 40.20 40.20 39.62 40.03 885,700 -0.55(-1.34%)
Jan 19, 2005 40.64 40.80 40.45 40.58 754,700 +0.13(+0.32%)
Jan 18, 2005 39.90 40.62 39.55 40.45 933,900 +0.58(+1.45%)
Jan 14, 2005 39.50 39.95 39.38 39.87 803,300 +0.41(+1.04%)
Jan 13, 2005 39.02 39.55 38.89 39.46 895,600 +0.34(+0.87%)
Jan 12, 2005 39.38 39.55 38.88 39.12 538,700 -0.04(-0.10%)
Jan 11, 2005 39.70 39.70 38.88 39.16 1,233,000 -0.52(-1.30%)
Jan 10, 2005 39.16 39.95 39.14 39.67 749,100 +0.61(+1.57%)
Jan 07, 2005 38.90 39.27 38.62 39.06 490,400 +0.23(+0.61%)
Jan 06, 2005 38.83 39.14 38.55 38.83 817,900 +0.08(+0.19%)
Jan 05, 2005 38.88 38.88 38.42 38.75 1,878,700 -0.12(-0.32%)
Jan 04, 2005 39.25 39.30 38.77 38.88 967,600 -0.38(-0.96%)
Jan 03, 2005 39.48 39.65 38.92 39.25 490,000 -0.05(-0.13%)
Dec 31, 2004 39.69 39.87 39.30 39.30 335,900 -0.26(-0.66%)
Dec 30, 2004 40.11 40.11 39.55 39.56 335,100 -0.42(-1.06%)
Dec 29, 2004 40.21 40.23 39.84 39.98 360,900 -0.14(-0.35%)
Dec 28, 2004 39.91 40.27 39.87 40.12 356,000 +0.37(+0.92%)
Dec 27, 2004 40.08 40.15 39.66 39.76 256,500 -0.40(-1.00%)
Dec 23, 2004 40.08 40.21 39.79 40.16 583,900 +0.03(+0.09%)
Dec 22, 2004 39.76 40.12 39.60 40.12 730,200 +0.48(+1.21%)
Dec 21, 2004 39.27 39.70 39.27 39.65 572,000 +0.39(+0.98%)
Dec 20, 2004 39.05 39.70 39.02 39.26 736,600 +0.34(+0.86%)
Dec 17, 2004 39.20 39.50 38.77 38.92 786,500 -0.51(-1.29%)
Dec 16, 2004 39.45 39.50 38.83 39.44 1,260,600 -0.02(-0.05%)
Dec 15, 2004 39.12 39.58 38.56 39.45 1,241,900 +0.48(+1.22%)
Dec 14, 2004 38.42 39.20 38.09 38.98 1,018,900 +0.48(+1.25%)
Dec 13, 2004 38.05 38.52 38.02 38.50 778,600 +0.62(+1.62%)
Dec 10, 2004 37.67 38.20 37.55 37.88 1,691,900 +0.17(+0.45%)
Dec 09, 2004 37.41 37.72 36.92 37.72 1,096,300 +0.36(+0.95%)
Dec 08, 2004 37.85 37.92 37.30 37.36 950,200 -0.84(-2.20%)
Dec 07, 2004 38.77 39.00 38.11 38.20 1,025,900 -0.52(-1.34%)
Dec 06, 2004 38.75 39.12 38.42 38.72 1,226,300 -0.41(-1.04%)
Dec 03, 2004 38.08 39.20 37.95 39.12 1,656,600 +1.15(+3.03%)
Dec 02, 2004 37.50 38.33 37.50 37.98 2,241,900 +0.41(+1.08%)
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.