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, 2015 73.94 74.28 72.95 73.30 2,285,019 -0.42(-0.57%)
Apr 29, 2015 75.69 75.86 73.41 73.72 3,214,691 -2.52(-3.31%)
Apr 28, 2015 75.48 76.31 75.08 76.24 2,998,031 +0.54(+0.71%)
Apr 27, 2015 76.59 76.59 75.19 75.70 3,867,391 -0.56(-0.73%)
Apr 24, 2015 76.88 76.98 76.08 76.26 2,907,830 -0.71(-0.92%)
Apr 23, 2015 76.00 77.62 75.68 76.97 4,033,025 +0.93(+1.22%)
Apr 22, 2015 75.40 76.11 74.91 76.04 2,896,848 +0.43(+0.57%)
Apr 21, 2015 75.19 75.88 74.90 75.61 2,763,206 +0.51(+0.68%)
Apr 20, 2015 75.02 75.67 73.36 75.10 3,125,184 +0.40(+0.54%)
Apr 17, 2015 74.95 75.07 73.31 74.70 4,491,918 +0.46(+0.62%)
Apr 16, 2015 74.80 75.00 74.04 74.24 2,250,574 +0.15(+0.20%)
Apr 15, 2015 75.68 76.10 74.02 74.09 2,834,243 -1.53(-2.02%)
Apr 14, 2015 74.27 75.88 73.81 75.62 4,198,811 +1.61(+2.18%)
Apr 13, 2015 74.00 74.49 73.94 74.01 2,070,369 -0.35(-0.47%)
Apr 10, 2015 73.18 75.14 73.18 74.36 3,945,693 +1.16(+1.58%)
Apr 09, 2015 72.44 73.47 72.10 73.20 1,531,082 +0.74(+1.02%)
Apr 08, 2015 72.63 72.98 72.15 72.46 1,729,998 -0.15(-0.21%)
Apr 07, 2015 73.60 74.05 72.58 72.61 1,974,549 -1.10(-1.49%)
Apr 06, 2015 73.01 74.45 72.95 73.71 3,826,282 +0.32(+0.44%)
Apr 02, 2015 72.86 73.39 73.39 73.39 11,053,400 +3.06(+4.35%)
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.