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 (%)
Mar 30, 2007 62.91 63.36 61.86 62.41 1,438,300 -0.62(-0.98%)
Mar 29, 2007 62.83 63.17 62.34 63.03 1,181,100 +0.88(+1.42%)
Mar 28, 2007 61.44 62.50 61.20 62.15 1,456,800 +0.41(+0.66%)
Mar 27, 2007 61.38 61.81 61.06 61.74 1,649,624 +0.11(+0.18%)
Mar 26, 2007 61.54 61.76 61.10 61.63 1,344,200 -0.03(-0.05%)
Mar 23, 2007 61.49 61.89 61.28 61.66 1,085,800 -0.10(-0.16%)
Mar 22, 2007 61.82 62.10 61.51 61.76 3,178,400 +0.22(+0.36%)
Mar 21, 2007 60.35 61.74 60.18 61.54 1,349,600 +1.19(+1.97%)
Mar 20, 2007 60.36 60.61 59.80 60.35 1,259,800 -0.01(-0.02%)
Mar 19, 2007 59.74 60.61 59.74 60.36 1,168,400 +0.52(+0.87%)
Mar 16, 2007 60.00 60.63 59.76 59.84 1,635,500 -0.29(-0.48%)
Mar 15, 2007 59.49 60.65 59.49 60.13 910,368 +0.47(+0.79%)
Mar 14, 2007 59.49 60.00 58.68 59.66 2,513,336 +0.37(+0.62%)
Mar 13, 2007 61.34 60.45 59.29 59.29 1,461,600 -2.05(-3.34%)
Mar 12, 2007 60.60 61.65 60.52 61.34 2,498,400 +0.27(+0.44%)
Mar 09, 2007 60.71 61.20 60.31 61.07 1,624,300 +0.34(+0.56%)
Mar 08, 2007 58.95 60.81 58.75 60.73 2,671,500 +2.10(+3.58%)
Mar 07, 2007 59.36 59.69 58.55 58.63 2,890,900 -0.87(-1.46%)
Mar 06, 2007 59.75 60.07 58.99 59.50 2,375,900 +0.27(+0.46%)
Mar 05, 2007 59.39 59.94 58.77 59.23 1,129,500 -0.43(-0.72%)
Mar 02, 2007 60.39 60.50 59.56 59.66 1,168,600 -0.73(-1.21%)
Mar 01, 2007 59.73 61.03 59.73 60.39 1,476,724 -0.56(-0.92%)
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%)
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.