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 (%)
Jun 30, 2004 34.00 34.12 33.52 33.80 866,200 +0.14(+0.40%)
Jun 29, 2004 33.30 33.96 33.30 33.66 886,000 +0.23(+0.70%)
Jun 28, 2004 34.00 34.62 33.20 33.42 3,017,800 +0.00(+0.01%)
Jun 25, 2004 33.52 33.73 33.15 33.42 1,036,600 -0.07(-0.21%)
Jun 24, 2004 34.04 34.20 33.30 33.49 2,377,900 -0.67(-1.98%)
Jun 23, 2004 34.91 35.25 33.83 34.16 9,081,300 +1.21(+3.69%)
Jun 22, 2004 32.09 34.12 31.32 32.95 6,296,900 +0.79(+2.44%)
Jun 21, 2004 31.48 32.25 31.40 32.16 2,492,700 +0.62(+1.97%)
Jun 18, 2004 30.80 31.70 30.80 31.55 2,171,700 +0.88(+2.87%)
Jun 17, 2004 30.50 30.86 30.50 30.66 1,253,500 +0.16(+0.52%)
Jun 16, 2004 29.94 30.55 29.88 30.50 1,034,500 +0.43(+1.43%)
Jun 15, 2004 29.80 30.50 29.80 30.07 2,147,100 +0.28(+0.94%)
Jun 14, 2004 28.37 30.41 28.11 29.80 4,363,700 +1.38(+4.84%)
Jun 10, 2004 28.12 28.68 28.11 28.42 1,623,700 -0.10(-0.37%)
Jun 09, 2004 29.15 29.15 28.48 28.52 1,095,800 -0.71(-2.45%)
Jun 08, 2004 29.02 29.67 28.90 29.24 1,581,500 -0.25(-0.83%)
Jun 07, 2004 29.00 29.52 28.96 29.48 1,760,100 +0.52(+1.80%)
Jun 04, 2004 28.98 29.20 28.86 28.96 1,612,400 +0.05(+0.17%)
Jun 03, 2004 28.80 29.27 28.64 28.91 1,309,100 +0.13(+0.47%)
Jun 02, 2004 28.39 28.91 28.39 28.78 999,000 +0.39(+1.36%)
Jun 01, 2004 28.27 28.82 28.10 28.39 1,187,700 +0.29(+1.05%)
May 28, 2004 28.43 28.43 27.90 28.10 1,134,400 -0.33(-1.18%)
May 27, 2004 28.38 28.60 28.23 28.43 1,274,500 +0.33(+1.17%)
May 26, 2004 28.02 28.50 27.62 28.11 1,413,400 +0.16(+0.57%)
May 25, 2004 26.93 28.00 26.93 27.95 2,134,100 +1.08(+4.02%)
May 24, 2004 28.73 28.88 26.68 26.86 3,754,600 -1.77(-6.16%)
May 21, 2004 28.46 28.98 28.46 28.63 1,096,100 +0.17(+0.60%)
May 20, 2004 28.62 28.93 28.23 28.46 1,143,900 -0.09(-0.32%)
May 19, 2004 29.05 29.24 28.50 28.55 1,762,900 -0.50(-1.74%)
May 18, 2004 29.43 29.66 28.88 29.05 2,073,700 -0.36(-1.22%)
May 17, 2004 29.55 29.84 28.85 29.41 934,800 -0.14(-0.46%)
May 14, 2004 29.27 29.90 29.25 29.55 1,025,800 +0.32(+1.11%)
May 13, 2004 28.88 29.45 28.21 29.23 2,239,200 +0.19(+0.64%)
May 12, 2004 30.77 30.97 28.43 29.04 5,436,400 -1.73(-5.64%)
May 11, 2004 31.45 31.55 30.70 30.77 1,358,400 -0.68(-2.15%)
May 10, 2004 31.46 31.46 30.71 31.45 1,027,900 -0.06(-0.19%)
May 07, 2004 31.88 32.38 31.51 31.51 778,300 -0.37(-1.16%)
May 06, 2004 31.41 32.10 31.41 31.88 1,234,300 +0.30(+0.97%)
May 05, 2004 32.20 32.20 31.28 31.57 1,431,800 -0.68(-2.12%)
May 04, 2004 32.40 32.70 31.95 32.26 783,600 -0.14(-0.42%)
May 03, 2004 32.38 32.83 32.21 32.40 939,100 +0.01(+0.03%)
Apr 30, 2004 31.41 32.92 31.41 32.38 2,142,800 +1.11(+3.55%)
Apr 29, 2004 31.10 31.50 31.00 31.27 2,132,400 +0.23(+0.76%)
Apr 28, 2004 31.22 31.93 31.02 31.04 1,303,300 +0.13(+0.42%)
Apr 27, 2004 30.57 31.23 30.38 30.91 1,964,400 +1.32(+4.46%)
Apr 26, 2004 29.11 29.90 29.11 29.59 799,400 +0.37(+1.27%)
Apr 23, 2004 29.42 29.45 28.92 29.22 717,500 -0.13(-0.44%)
Apr 22, 2004 29.30 29.71 29.20 29.35 998,800 +0.05(+0.19%)
Apr 21, 2004 29.57 29.74 28.88 29.30 866,900 -0.32(-1.08%)
Apr 20, 2004 29.91 30.07 29.48 29.61 968,800 -0.33(-1.09%)
Apr 19, 2004 29.93 30.05 29.77 29.94 661,000 -0.08(-0.27%)
Apr 16, 2004 30.08 30.12 29.85 30.02 754,100 +0.19(+0.64%)
Apr 15, 2004 29.88 29.91 29.61 29.83 828,000 -0.05(-0.17%)
Apr 14, 2004 29.50 30.05 29.50 29.88 483,300 +0.33(+1.12%)
Apr 13, 2004 29.75 30.05 29.45 29.55 751,500 -0.12(-0.42%)
Apr 12, 2004 30.00 30.05 29.67 29.68 563,800 -0.35(-1.17%)
Apr 08, 2004 29.70 30.45 29.60 30.02 1,030,700 +0.22(+0.76%)
Apr 07, 2004 30.35 30.35 29.57 29.80 1,297,300 -0.59(-1.94%)
Apr 06, 2004 30.07 30.48 29.97 30.39 927,300 +0.29(+0.96%)
Apr 05, 2004 30.10 30.18 29.90 30.10 696,100 +0.00(+0.00%)
Apr 02, 2004 30.60 30.68 29.87 30.10 625,300 -0.32(-1.07%)
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.