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, 2017 62.86 63.18 62.78 63.02 5,545,131 +0.20(+0.32%)
Mar 30, 2017 63.10 63.17 62.82 62.82 6,939,461 -0.12(-0.19%)
Mar 29, 2017 62.68 63.01 62.52 62.94 5,135,214 +0.22(+0.35%)
Mar 28, 2017 62.59 62.78 62.52 62.72 4,827,079 -0.03(-0.05%)
Mar 27, 2017 62.85 62.95 62.68 62.75 4,462,030 +0.11(+0.18%)
Mar 24, 2017 62.29 62.85 62.18 62.64 3,854,507 +0.36(+0.58%)
Mar 23, 2017 61.91 62.44 61.86 62.28 4,044,258 +0.25(+0.40%)
Mar 22, 2017 62.13 62.20 61.89 62.03 6,346,834 +0.03(+0.05%)
Mar 21, 2017 62.10 62.28 61.96 62.00 7,344,963 -0.01(-0.02%)
Mar 20, 2017 61.82 62.11 61.81 62.01 4,794,720 +0.27(+0.44%)
Mar 17, 2017 61.71 62.05 61.64 61.74 14,143,925 +0.41(+0.67%)
Mar 16, 2017 61.57 61.77 61.00 61.33 10,388,105 +0.43(+0.71%)
Mar 15, 2017 60.72 61.08 60.70 60.90 8,462,302 +0.35(+0.58%)
Mar 14, 2017 60.62 60.77 60.45 60.55 6,376,756 -0.14(-0.23%)
Mar 13, 2017 60.59 60.83 60.56 60.69 6,499,308 +0.11(+0.18%)
Mar 10, 2017 60.50 60.75 60.43 60.58 5,502,619 +0.13(+0.22%)
Mar 09, 2017 60.48 60.73 60.43 60.45 10,034,906 +0.01(+0.02%)
Mar 08, 2017 60.52 60.77 60.40 60.44 6,793,646 -0.74(-1.21%)
Mar 07, 2017 61.20 61.32 61.05 61.18 4,877,735 -0.12(-0.20%)
Mar 06, 2017 61.11 61.32 60.97 61.30 5,254,688 -0.09(-0.15%)
Mar 03, 2017 61.30 61.48 61.21 61.39 4,427,307 -0.20(-0.32%)
Mar 02, 2017 61.77 61.88 61.56 61.59 14,515,521 -0.34(-0.55%)
Mar 01, 2017 61.70 61.96 61.57 61.93 7,787,963 +0.36(+0.58%)
Feb 28, 2017 61.41 61.66 61.37 61.57 4,798,142 -0.04(-0.06%)
Feb 27, 2017 61.30 61.68 61.20 61.61 4,338,690 +0.11(+0.18%)
Feb 24, 2017 61.44 61.55 61.21 61.50 3,850,525 -0.05(-0.08%)
Feb 23, 2017 60.99 61.75 60.97 61.55 9,044,363 +0.60(+0.98%)
Feb 22, 2017 60.89 60.95 60.69 60.95 3,093,013 +0.01(+0.02%)
Feb 21, 2017 60.58 60.97 60.53 60.94 4,294,690 +0.21(+0.35%)
Feb 17, 2017 60.73 60.73 60.73 0 +0.02(+0.03%)
Feb 16, 2017 60.30 60.83 60.27 60.71 6,554,380 +0.28(+0.46%)
Feb 15, 2017 59.80 60.49 59.76 60.43 3,717,883 +0.41(+0.68%)
Feb 14, 2017 60.15 60.26 59.89 60.02 6,828,246 -0.29(-0.48%)
Feb 13, 2017 60.63 60.81 60.01 60.31 13,309,424 -0.26(-0.43%)
Feb 10, 2017 60.50 60.67 60.40 60.57 4,928,666 +0.03(+0.05%)
Feb 09, 2017 60.50 60.83 60.50 60.54 9,638,184 +0.04(+0.07%)
Feb 08, 2017 60.62 60.91 60.50 60.50 7,176,036 -0.09(-0.15%)
Feb 07, 2017 60.41 60.71 60.31 60.59 4,648,517 +0.23(+0.38%)
Feb 06, 2017 60.31 60.39 60.19 60.36 7,857,184 -0.03(-0.05%)
Feb 03, 2017 60.07 60.49 60.05 60.39 6,720,185 +0.47(+0.78%)
Feb 02, 2017 60.08 60.23 59.86 59.92 10,696,158 -0.03(-0.05%)
Feb 01, 2017 60.05 60.28 59.93 59.95 7,016,171 -0.18(-0.30%)
Jan 31, 2017 59.87 60.33 59.87 60.13 8,595,766 +0.26(+0.43%)
Jan 30, 2017 60.10 60.10 59.82 59.87 4,983,859 -0.47(-0.78%)
Jan 27, 2017 60.23 60.47 60.17 60.34 6,323,657 +0.17(+0.28%)
Jan 26, 2017 60.05 60.26 60.05 60.17 6,710,730 +0.12(+0.20%)
Jan 25, 2017 59.50 60.10 59.37 60.05 9,536,228 +0.90(+1.52%)
Jan 24, 2017 59.10 59.26 59.02 59.15 11,011,094 +0.27(+0.46%)
Jan 23, 2017 58.90 59.01 58.85 58.88 12,157,092 +0.17(+0.29%)
Jan 20, 2017 58.69 58.77 58.49 58.71 12,931,453 +0.13(+0.22%)
Jan 19, 2017 58.34 58.63 58.29 58.58 21,015,230 +0.58(+1.00%)
Jan 18, 2017 58.00 58.08 57.84 58.00 25,967,484 +0.32(+0.55%)
Jan 17, 2017 58.15 57.63 57.68 49,862,936 +1.71(+3.06%)
Jan 13, 2017 55.97 55.97 55.97 0 +0.23(+0.41%)
Jan 12, 2017 55.90 56.11 55.55 55.74 4,915,702 -0.06(-0.11%)
Jan 11, 2017 55.82 56.31 55.75 55.80 4,756,702 -0.01(-0.02%)
Jan 10, 2017 55.81 55.93 55.46 55.81 2,848,094 +0.10(+0.18%)
Jan 09, 2017 55.25 55.85 55.25 55.71 4,150,624 +0.35(+0.63%)
Jan 06, 2017 55.26 55.66 55.21 55.36 4,898,568 +0.17(+0.31%)
Jan 05, 2017 55.46 55.75 55.19 55.19 9,878,616 -0.24(-0.43%)
Jan 04, 2017 56.24 56.35 54.56 55.43 12,538,767 -0.74(-1.32%)
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.