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, 2007 60.57 61.95 60.48 60.95 1,756,000 +0.33(+0.54%)
Feb 27, 2007 62.50 62.66 60.05 60.62 1,551,700 -2.17(-3.46%)
Feb 26, 2007 63.59 63.72 62.58 62.79 757,147 -0.80(-1.26%)
Feb 23, 2007 63.68 64.00 63.59 63.59 423,500 -0.27(-0.42%)
Feb 22, 2007 64.05 64.33 63.60 63.86 926,200 -0.25(-0.39%)
Feb 21, 2007 64.04 64.19 63.60 64.11 1,232,900 -0.07(-0.11%)
Feb 20, 2007 64.00 64.45 63.35 64.18 930,700 +0.24(+0.38%)
Feb 16, 2007 64.05 64.24 63.60 63.94 1,028,100 +0.01(+0.02%)
Feb 15, 2007 64.22 64.34 63.76 63.93 1,087,700 -0.12(-0.19%)
Feb 14, 2007 64.00 64.41 63.78 64.05 870,524 +0.17(+0.27%)
Feb 13, 2007 63.24 64.10 63.04 63.88 2,139,533 +0.89(+1.41%)
Feb 12, 2007 63.04 63.40 62.56 62.99 1,189,497 +0.24(+0.38%)
Feb 09, 2007 62.57 64.14 62.20 62.75 2,481,000 +0.48(+0.77%)
Feb 08, 2007 63.42 63.44 62.09 62.27 1,911,900 -1.47(-2.31%)
Feb 07, 2007 64.39 64.47 63.53 63.74 1,165,600 -0.33(-0.52%)
Feb 06, 2007 63.67 64.15 63.37 64.07 1,097,000 +0.19(+0.30%)
Feb 05, 2007 64.49 64.50 63.73 63.88 766,300 -0.48(-0.75%)
Feb 02, 2007 64.70 64.87 64.24 64.36 533,100 -0.41(-0.63%)
Feb 01, 2007 64.45 65.10 64.30 64.77 979,600 +0.27(+0.42%)
Jan 31, 2007 64.35 64.67 63.92 64.50 661,100 +0.36(+0.56%)
Jan 30, 2007 64.40 64.75 64.00 64.14 733,900 -0.16(-0.25%)
Jan 29, 2007 63.85 65.24 63.85 64.30 1,524,400 +0.63(+0.99%)
Jan 26, 2007 63.50 63.90 63.05 63.67 1,012,200 +0.09(+0.14%)
Jan 25, 2007 64.27 64.57 63.32 63.58 1,344,300 -0.69(-1.07%)
Jan 24, 2007 64.40 64.72 63.85 64.27 876,900 -0.14(-0.22%)
Jan 23, 2007 64.27 64.55 64.16 64.41 917,100 +0.13(+0.20%)
Jan 22, 2007 64.01 64.60 63.66 64.28 1,350,100 +0.52(+0.82%)
Jan 19, 2007 63.18 64.26 62.00 63.76 2,145,800 +0.58(+0.92%)
Jan 18, 2007 63.85 64.05 63.17 63.18 730,700 -0.42(-0.66%)
Jan 17, 2007 64.20 64.40 63.56 63.60 1,274,100 -0.88(-1.36%)
Jan 16, 2007 64.52 64.92 64.20 64.48 720,200 +0.18(+0.28%)
Jan 12, 2007 65.05 65.08 64.00 64.30 784,600 -0.71(-1.09%)
Jan 11, 2007 64.85 65.78 64.81 65.01 716,300 +0.46(+0.71%)
Jan 10, 2007 64.00 64.67 63.72 64.55 773,500 +0.48(+0.75%)
Jan 09, 2007 64.80 64.81 63.72 64.07 1,407,100 -0.58(-0.90%)
Jan 08, 2007 64.21 64.83 63.41 64.65 949,200 +0.54(+0.84%)
Jan 05, 2007 65.35 65.66 63.32 64.11 1,462,100 -1.64(-2.49%)
Jan 04, 2007 65.32 66.19 64.95 65.75 807,900 +0.40(+0.61%)
Jan 03, 2007 65.37 66.05 64.99 65.35 1,043,600 -0.12(-0.18%)
Dec 29, 2006 65.98 66.18 65.27 65.47 2,592,100 -0.70(-1.06%)
Dec 28, 2006 65.57 66.24 65.48 66.17 540,300 +0.29(+0.44%)
Dec 27, 2006 65.57 65.88 65.25 65.88 430,400 +0.74(+1.14%)
Dec 26, 2006 64.98 65.27 64.64 65.14 226,800 +0.29(+0.45%)
Dec 22, 2006 65.31 65.31 64.54 64.85 435,200 -0.21(-0.32%)
Dec 21, 2006 65.48 65.68 64.83 65.06 788,600 -0.19(-0.29%)
Dec 20, 2006 65.79 65.91 64.90 65.25 564,200 -0.17(-0.26%)
Dec 19, 2006 64.40 65.51 64.28 65.42 706,300 +1.14(+1.77%)
Dec 18, 2006 64.50 64.84 64.14 64.28 674,600 -0.21(-0.33%)
Dec 15, 2006 64.78 65.14 64.42 64.49 768,400 +0.03(+0.05%)
Dec 14, 2006 64.55 64.95 64.15 64.46 603,500 +0.27(+0.42%)
Dec 13, 2006 64.47 64.89 64.18 64.19 931,400 -0.42(-0.65%)
Dec 12, 2006 65.09 65.15 64.04 64.61 1,004,900 -0.54(-0.83%)
Dec 11, 2006 64.67 65.20 64.65 65.15 552,900 +0.33(+0.51%)
Dec 08, 2006 65.20 65.25 64.70 64.82 610,500 -0.39(-0.60%)
Dec 07, 2006 65.24 66.16 64.80 65.21 1,309,700 -0.65(-0.99%)
Dec 06, 2006 65.49 66.34 65.20 65.86 1,037,100 +0.30(+0.46%)
Dec 05, 2006 65.56 65.77 65.38 65.56 1,024,600 -0.20(-0.30%)
Dec 04, 2006 64.21 65.79 64.19 65.76 1,140,300 +1.91(+2.99%)
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.