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 (%)
Apr 30, 2003 14.00 14.22 13.95 14.09 1,053,800 -0.02(-0.14%)
Apr 29, 2003 14.34 14.65 14.07 14.11 1,286,100 -0.13(-0.95%)
Apr 28, 2003 14.10 14.45 13.80 14.24 2,140,000 +0.15(+1.06%)
Apr 25, 2003 15.28 15.85 14.04 14.09 8,507,600 -3.01(-17.60%)
Apr 24, 2003 17.10 17.25 16.80 17.10 519,800 +0.00(+0.00%)
Apr 23, 2003 16.98 17.20 16.86 17.10 432,100 +0.08(+0.44%)
Apr 22, 2003 16.90 17.29 16.88 17.02 681,800 +0.03(+0.18%)
Apr 21, 2003 16.84 17.16 16.84 17.00 441,900 +0.18(+1.04%)
Apr 17, 2003 16.77 16.86 16.38 16.82 576,300 +0.00(+0.03%)
Apr 16, 2003 17.18 17.18 16.82 16.82 815,400 -0.36(-2.10%)
Apr 15, 2003 17.12 17.41 16.96 17.18 976,700 +0.48(+2.91%)
Apr 14, 2003 16.12 17.25 16.10 16.69 2,191,000 +0.42(+2.55%)
Apr 11, 2003 16.30 16.43 16.02 16.27 479,000 +0.04(+0.22%)
Apr 10, 2003 16.31 16.40 16.02 16.24 358,800 +0.00(+0.03%)
Apr 09, 2003 16.62 16.69 16.23 16.23 1,061,600 -0.09(-0.52%)
Apr 08, 2003 16.25 16.75 16.18 16.32 1,609,800 +0.25(+1.59%)
Apr 07, 2003 15.85 16.60 15.85 16.07 1,288,500 +0.22(+1.39%)
Apr 04, 2003 16.47 16.48 15.65 15.85 1,827,900 -0.62(-3.79%)
Apr 03, 2003 16.32 17.59 15.75 16.47 3,617,100 +0.28(+1.73%)
Apr 02, 2003 15.75 16.38 15.70 16.19 1,938,700 +0.93(+6.06%)
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.