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 31, 2009 36.75 36.84 35.32 35.84 1,951,771 -0.77(-2.10%)
Mar 30, 2009 36.00 36.96 36.00 36.61 1,432,073 -1.11(-2.94%)
Mar 26, 2009 38.51 38.51 37.07 37.72 1,476,513 -0.33(-0.87%)
Mar 25, 2009 37.25 38.48 37.25 38.05 1,327,499 +0.91(+2.45%)
Mar 24, 2009 37.58 37.74 36.90 37.14 1,410,076 -0.67(-1.77%)
Mar 23, 2009 37.19 37.81 37.16 37.81 1,436,470 +1.15(+3.14%)
Mar 20, 2009 36.15 37.34 36.15 36.66 1,735,771 +0.51(+1.41%)
Mar 19, 2009 36.85 37.03 35.55 36.15 1,374,173 -0.57(-1.54%)
Mar 18, 2009 36.70 37.20 36.19 36.72 1,606,368 -0.12(-0.34%)
Mar 17, 2009 35.93 36.84 35.26 36.84 1,276,598 +0.86(+2.39%)
Mar 16, 2009 35.62 36.37 35.16 35.98 1,460,112 +0.71(+2.01%)
Mar 13, 2009 34.17 35.50 33.86 35.27 0 +1.38(+4.07%)
Mar 12, 2009 32.79 33.95 32.42 33.89 1,085,286 +0.92(+2.79%)
Mar 11, 2009 33.67 33.67 32.77 32.97 1,297,824 -0.57(-1.70%)
Mar 10, 2009 33.20 33.67 32.93 33.54 1,740,600 +0.60(+1.82%)
Mar 09, 2009 31.84 33.19 31.84 32.94 2,197,907 +0.78(+2.43%)
Mar 06, 2009 32.45 32.45 31.55 32.16 0 -0.79(-2.40%)
Mar 05, 2009 33.28 33.83 32.71 32.95 2,104,374 -0.98(-2.89%)
Mar 04, 2009 32.99 34.35 32.67 33.93 2,033,343 +0.83(+2.51%)
Mar 02, 2009 33.49 33.80 33.05 33.10 2,095,456 -0.48(-1.43%)
Feb 27, 2009 33.00 34.13 32.50 33.58 0 +0.48(+1.45%)
Feb 26, 2009 34.00 34.22 33.05 33.10 1,753,218 -0.69(-2.04%)
Feb 25, 2009 34.43 34.43 33.64 33.79 2,475,486 -0.51(-1.49%)
Feb 24, 2009 34.51 34.74 33.83 34.30 1,991,097 -1.00(-2.83%)
Feb 23, 2009 37.02 37.15 35.20 35.30 1,665,569 -1.39(-3.79%)
Feb 20, 2009 37.52 37.87 36.18 36.69 1,803,458 -1.32(-3.47%)
Feb 19, 2009 37.54 38.39 37.11 38.01 1,640,601 +0.79(+2.12%)
Feb 18, 2009 38.03 38.03 37.05 37.22 1,950,362 -0.55(-1.46%)
Feb 17, 2009 37.77 38.34 37.00 37.77 1,704,050 +0.01(+0.03%)
Feb 13, 2009 39.19 39.19 37.55 37.76 1,644,693 -1.28(-3.28%)
Feb 12, 2009 39.47 39.83 37.94 39.04 1,812,591 -0.80(-2.01%)
Feb 11, 2009 40.41 40.98 39.52 39.84 1,985,848 +0.98(+2.52%)
Feb 10, 2009 39.90 40.24 38.50 38.86 1,587,124 -1.20(-3.00%)
Feb 09, 2009 39.28 40.27 39.08 40.06 1,383,085 +0.80(+2.04%)
Feb 06, 2009 37.93 39.42 37.91 39.26 1,238,662 +1.03(+2.69%)
Feb 05, 2009 38.35 38.71 37.92 38.23 882,100 -0.37(-0.96%)
Feb 04, 2009 38.78 39.37 37.99 38.60 1,350,074 -0.17(-0.44%)
Feb 03, 2009 38.62 38.93 38.14 38.77 856,865 +0.42(+1.10%)
Feb 02, 2009 37.93 38.68 37.54 38.35 866,636 +0.17(+0.45%)
Jan 30, 2009 39.16 39.25 38.00 38.18 0 -0.84(-2.15%)
Jan 29, 2009 38.46 39.23 38.28 39.02 1,168,815 +0.35(+0.91%)
Jan 28, 2009 40.03 40.19 38.25 38.67 1,682,236 -1.27(-3.18%)
Jan 27, 2009 40.10 40.41 39.75 39.94 1,008,236 -0.05(-0.13%)
Jan 26, 2009 40.43 40.53 39.78 39.99 1,145,466 +0.06(+0.15%)
Jan 23, 2009 39.64 40.07 39.00 39.93 1,313,028 -0.11(-0.27%)
Jan 22, 2009 39.97 40.04 39.17 40.04 1,537,884 -0.06(-0.15%)
Jan 21, 2009 40.52 40.90 39.94 40.10 2,507,883 -0.34(-0.84%)
Jan 20, 2009 40.60 41.16 40.40 40.44 2,116,582 -0.28(-0.69%)
Jan 16, 2009 40.28 40.99 40.02 40.72 1,699,782 +0.71(+1.77%)
Jan 15, 2009 39.42 40.22 39.36 40.01 1,526,148 +0.51(+1.29%)
Jan 14, 2009 39.54 39.76 39.03 39.50 1,039,909 -0.50(-1.25%)
Jan 13, 2009 39.60 40.39 39.60 40.00 1,218,005 +0.41(+1.04%)
Jan 12, 2009 39.06 40.00 38.94 39.59 1,302,805 +0.26(+0.66%)
Jan 09, 2009 37.56 39.58 37.50 39.33 1,948,152 +1.79(+4.77%)
Jan 08, 2009 37.13 37.65 36.92 37.54 2,179,964 +0.12(+0.32%)
Jan 07, 2009 37.80 37.86 36.90 37.42 2,078,442 -0.36(-0.95%)
Jan 06, 2009 40.04 40.17 37.08 37.78 3,359,440 -2.20(-5.50%)
Jan 05, 2009 40.46 40.75 39.57 39.98 1,185,194 -0.41(-1.02%)
Jan 02, 2009 40.42 40.78 39.90 40.39 0 +0.08(+0.20%)
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.