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 29, 2005 38.84 38.98 38.35 38.98 609,500 +0.21(+0.55%)
Apr 28, 2005 39.34 39.42 38.76 38.77 694,700 -0.51(-1.30%)
Apr 27, 2005 39.17 39.65 38.55 39.28 1,107,700 +0.72(+1.85%)
Apr 26, 2005 39.38 39.38 38.24 38.56 1,126,700 -0.81(-2.06%)
Apr 25, 2005 39.00 39.75 39.00 39.38 585,200 +0.56(+1.46%)
Apr 22, 2005 38.98 39.42 38.61 38.81 787,000 +0.00(+0.00%)
Apr 21, 2005 38.73 39.05 38.52 38.81 846,500 +0.23(+0.61%)
Apr 20, 2005 39.07 40.00 38.53 38.58 1,105,700 -0.40(-1.03%)
Apr 19, 2005 38.88 39.25 38.59 38.98 530,400 +0.08(+0.21%)
Apr 18, 2005 38.91 39.10 38.45 38.90 703,200 +0.08(+0.21%)
Apr 15, 2005 39.33 39.49 38.78 38.81 1,058,500 -0.68(-1.72%)
Apr 14, 2005 39.95 40.08 39.44 39.49 545,800 -0.50(-1.24%)
Apr 13, 2005 39.88 40.25 39.85 39.99 425,200 +0.17(+0.43%)
Apr 12, 2005 40.17 40.35 39.50 39.82 555,500 -0.35(-0.88%)
Apr 11, 2005 40.02 40.44 39.96 40.17 597,200 +0.11(+0.29%)
Apr 08, 2005 40.42 40.55 40.02 40.06 434,000 -0.19(-0.47%)
Apr 07, 2005 40.15 40.33 40.02 40.25 667,300 +0.20(+0.50%)
Apr 06, 2005 39.77 40.50 39.67 40.05 758,300 +0.38(+0.95%)
Apr 05, 2005 39.77 40.00 39.59 39.67 701,500 +0.07(+0.18%)
Apr 04, 2005 39.99 40.41 39.54 39.60 818,300 -0.39(-0.96%)
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.