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, 2010 54.22 54.26 53.81 53.98 641,639 -0.28(-0.52%)
Mar 30, 2010 54.25 54.41 53.93 54.26 698,819 -0.02(-0.04%)
Mar 29, 2010 53.83 54.45 53.56 54.28 1,005,026 +0.56(+1.04%)
Mar 26, 2010 53.75 54.02 53.50 53.72 2,717,438 +0.15(+0.28%)
Mar 25, 2010 54.13 54.13 53.54 53.57 801,172 -0.16(-0.30%)
Mar 24, 2010 54.03 54.06 53.65 53.73 789,201 -0.37(-0.68%)
Mar 23, 2010 53.75 54.12 53.54 54.10 708,387 +0.37(+0.69%)
Mar 22, 2010 53.41 53.90 53.20 53.73 702,336 +0.31(+0.58%)
Mar 19, 2010 53.74 54.23 53.25 53.42 1,717,095 -0.17(-0.32%)
Mar 18, 2010 53.27 53.61 53.15 53.59 870,052 +0.46(+0.87%)
Mar 17, 2010 53.36 53.44 52.98 53.13 1,047,504 -0.16(-0.30%)
Mar 16, 2010 52.99 53.47 52.77 53.29 971,540 +0.45(+0.85%)
Mar 15, 2010 52.71 52.91 52.67 52.84 1,032,634 +0.53(+1.01%)
Mar 12, 2010 52.89 52.89 52.23 52.31 821,555 -0.46(-0.87%)
Mar 11, 2010 52.95 52.95 52.37 52.77 813,020 -0.18(-0.34%)
Mar 10, 2010 52.61 53.24 52.53 52.95 1,236,821 +0.32(+0.61%)
Mar 09, 2010 53.00 53.05 52.47 52.63 1,174,470 -0.49(-0.92%)
Mar 08, 2010 53.92 53.92 52.90 53.12 1,270,663 -1.62(-2.96%)
Mar 05, 2010 54.38 54.86 54.10 54.74 1,195,264 +0.59(+1.09%)
Mar 04, 2010 54.05 54.55 54.00 54.15 1,664,222 +0.10(+0.19%)
Mar 03, 2010 53.88 54.19 53.71 54.05 1,062,546 +0.38(+0.71%)
Mar 02, 2010 53.36 54.03 53.36 53.67 1,500,191 +0.43(+0.81%)
Mar 01, 2010 53.00 53.24 52.78 53.24 1,097,446 +0.44(+0.83%)
Feb 26, 2010 53.31 53.31 52.66 52.80 1,158,402 -0.34(-0.64%)
Feb 25, 2010 53.06 53.22 52.65 53.14 1,619,342 -0.24(-0.45%)
Feb 24, 2010 52.90 53.40 52.50 53.38 1,272,163 +0.72(+1.37%)
Feb 23, 2010 52.90 53.07 52.51 52.66 929,305 -0.28(-0.53%)
Feb 22, 2010 52.60 53.17 52.38 52.94 1,314,738 +0.27(+0.51%)
Feb 19, 2010 52.39 52.92 51.90 52.67 985,483 +0.27(+0.52%)
Feb 18, 2010 51.77 52.49 51.77 52.40 990,556 +0.49(+0.94%)
Feb 17, 2010 51.71 52.01 51.53 51.91 1,084,298 +0.20(+0.39%)
Feb 16, 2010 51.80 51.85 51.38 51.71 1,526,613 +0.15(+0.29%)
Feb 12, 2010 51.60 51.56 51.56 51.56 5,629,600 -0.34(-0.66%)
Feb 11, 2010 51.37 52.04 50.90 51.90 1,536,608 +0.37(+0.72%)
Feb 10, 2010 51.79 51.80 50.98 51.53 937,987 -0.27(-0.52%)
Feb 09, 2010 51.92 52.06 50.76 51.80 1,738,810 +0.31(+0.60%)
Feb 08, 2010 52.01 52.07 51.35 51.49 2,021,575 -0.51(-0.98%)
Feb 05, 2010 53.30 53.48 51.20 52.00 3,576,708 -1.51(-2.82%)
Feb 04, 2010 53.90 54.10 53.30 53.51 1,450,577 -0.60(-1.11%)
Feb 03, 2010 53.89 54.27 53.05 54.11 1,249,460 +0.17(+0.32%)
Feb 02, 2010 53.55 53.95 53.20 53.94 823,917 +0.48(+0.90%)
Feb 01, 2010 53.59 53.78 53.17 53.46 811,348 +0.26(+0.49%)
Jan 29, 2010 54.10 54.19 53.20 53.20 940,139 -0.61(-1.13%)
Jan 28, 2010 54.15 54.34 53.60 53.81 1,100,196 -0.17(-0.31%)
Jan 27, 2010 53.90 54.35 53.61 53.98 792,763 -0.04(-0.07%)
Jan 26, 2010 53.48 54.35 53.16 54.02 913,091 +0.49(+0.92%)
Jan 25, 2010 53.36 53.99 53.09 53.53 889,151 +0.44(+0.83%)
Jan 22, 2010 53.36 53.92 52.76 53.09 914,576 -0.32(-0.60%)
Jan 21, 2010 54.03 54.51 53.20 53.41 1,084,147 -0.62(-1.15%)
Jan 20, 2010 54.48 54.48 53.42 54.03 779,869 -0.57(-1.04%)
Jan 19, 2010 53.88 55.15 53.69 54.60 920,775 +0.79(+1.47%)
Jan 15, 2010 53.83 53.81 53.81 53.81 6,480,000 -0.21(-0.39%)
Jan 14, 2010 53.39 54.14 53.27 54.02 996,038 +0.51(+0.95%)
Jan 13, 2010 53.21 53.82 53.01 53.51 531,777 +0.36(+0.68%)
Jan 12, 2010 53.25 53.34 52.92 53.15 691,038 -0.24(-0.45%)
Jan 11, 2010 53.38 53.52 53.17 53.39 483,019 +0.25(+0.47%)
Jan 08, 2010 53.16 53.39 52.85 53.14 742,633 -0.25(-0.47%)
Jan 07, 2010 52.91 53.45 52.86 53.39 2,217,134 -0.60(-1.11%)
Jan 06, 2010 53.44 54.09 53.35 53.99 1,260,797 +0.69(+1.29%)
Jan 05, 2010 53.25 53.35 52.98 53.30 1,160,462 +0.06(+0.11%)
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.