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 (%)
Sep 30, 2004 33.58 34.08 33.58 34.02 728,900 +0.39(+1.14%)
Sep 29, 2004 33.67 33.74 33.12 33.63 718,900 -0.09(-0.27%)
Sep 28, 2004 33.15 34.06 33.05 33.73 1,239,100 +0.60(+1.81%)
Sep 27, 2004 33.36 33.36 32.81 33.12 926,300 -0.23(-0.69%)
Sep 24, 2004 33.80 33.95 33.35 33.35 778,900 -0.54(-1.58%)
Sep 23, 2004 33.48 34.01 33.45 33.89 986,500 +0.41(+1.22%)
Sep 22, 2004 33.45 33.87 33.24 33.48 1,855,000 -0.57(-1.67%)
Sep 21, 2004 34.82 34.82 33.90 34.05 3,381,600 -0.90(-2.56%)
Sep 20, 2004 35.38 35.52 34.73 34.95 1,912,400 -1.24(-3.44%)
Sep 17, 2004 36.73 36.80 36.10 36.19 1,035,400 -0.50(-1.36%)
Sep 16, 2004 36.75 36.84 36.41 36.69 1,587,400 -0.48(-1.29%)
Sep 15, 2004 37.78 37.78 36.91 37.17 949,700 -0.61(-1.61%)
Sep 14, 2004 37.19 37.81 37.19 37.78 1,044,700 +0.43(+1.15%)
Sep 13, 2004 37.35 37.50 37.23 37.35 846,300 -0.01(-0.03%)
Sep 10, 2004 37.05 37.38 36.91 37.36 719,600 +0.10(+0.28%)
Sep 09, 2004 37.47 37.49 37.13 37.26 1,009,300 -0.24(-0.65%)
Sep 08, 2004 37.52 37.65 37.30 37.50 1,464,900 -0.52(-1.38%)
Sep 07, 2004 37.65 38.06 37.48 38.02 1,130,400 +0.23(+0.60%)
Sep 03, 2004 37.88 38.09 37.73 37.80 715,500 -0.09(-0.22%)
Sep 02, 2004 37.52 37.97 37.38 37.88 684,300 +0.36(+0.96%)
Sep 01, 2004 37.69 37.69 37.38 37.52 679,100 -0.23(-0.60%)
Aug 31, 2004 37.38 37.76 37.09 37.75 1,333,800 +0.36(+0.96%)
Aug 30, 2004 36.91 37.53 36.81 37.39 1,053,400 +0.48(+1.31%)
Aug 27, 2004 36.69 36.98 36.50 36.91 412,200 +0.22(+0.60%)
Aug 26, 2004 36.40 36.88 36.27 36.69 490,900 +0.30(+0.81%)
Aug 25, 2004 36.48 36.74 35.98 36.39 641,800 -0.09(-0.23%)
Aug 24, 2004 36.58 36.80 36.20 36.48 605,000 -0.07(-0.19%)
Aug 23, 2004 36.48 36.88 36.48 36.55 458,200 +0.07(+0.19%)
Aug 20, 2004 36.38 36.87 36.26 36.48 999,600 +0.04(+0.10%)
Aug 19, 2004 35.92 36.64 35.80 36.44 569,200 +0.49(+1.36%)
Aug 18, 2004 35.47 36.11 35.47 35.95 695,700 +0.50(+1.41%)
Aug 17, 2004 35.31 35.74 35.20 35.45 622,200 +0.01(+0.03%)
Aug 16, 2004 34.87 35.95 34.87 35.44 829,500 +0.45(+1.27%)
Aug 13, 2004 35.67 35.92 34.68 34.99 1,284,500 -0.55(-1.55%)
Aug 12, 2004 35.50 35.91 35.42 35.55 1,094,500 -0.35(-0.98%)
Aug 11, 2004 35.77 36.17 35.67 35.90 1,180,600 +0.05(+0.13%)
Aug 10, 2004 35.56 35.95 35.55 35.85 1,154,800 +0.01(+0.03%)
Aug 09, 2004 35.82 36.23 35.48 35.84 1,191,800 +0.02(+0.06%)
Aug 06, 2004 36.15 36.48 35.77 35.82 907,200 -0.56(-1.54%)
Aug 05, 2004 36.67 36.80 35.65 36.38 1,910,500 -0.55(-1.49%)
Aug 04, 2004 36.88 37.22 36.46 36.93 1,420,500 -0.39(-1.05%)
Aug 03, 2004 37.15 37.71 36.95 37.32 1,557,200 +0.17(+0.46%)
Aug 02, 2004 35.98 37.47 35.98 37.15 2,671,900 +1.17(+3.27%)
Jul 30, 2004 35.40 36.01 35.17 35.98 8,049,100 +0.85(+2.42%)
Jul 29, 2004 36.83 36.83 34.58 35.12 3,993,200 +1.02(+3.01%)
Jul 28, 2004 33.52 34.23 33.20 34.10 1,934,500 +0.59(+1.76%)
Jul 27, 2004 33.30 33.65 33.28 33.51 728,100 +0.16(+0.48%)
Jul 26, 2004 33.47 33.62 32.85 33.35 1,204,300 -0.10(-0.30%)
Jul 23, 2004 33.01 33.50 33.01 33.45 779,300 +0.39(+1.18%)
Jul 22, 2004 32.77 33.45 32.77 33.06 913,700 +0.09(+0.26%)
Jul 21, 2004 33.10 33.43 32.96 32.98 675,800 -0.25(-0.75%)
Jul 20, 2004 32.89 33.33 32.65 33.23 689,200 +0.41(+1.26%)
Jul 19, 2004 32.98 33.59 32.80 32.81 881,600 -0.12(-0.36%)
Jul 16, 2004 32.88 33.23 32.81 32.93 1,638,000 +0.33(+1.01%)
Jul 15, 2004 32.77 32.99 32.56 32.60 737,300 -0.04(-0.12%)
Jul 14, 2004 32.40 32.70 32.40 32.64 685,200 -0.04(-0.12%)
Jul 13, 2004 32.80 32.98 32.52 32.68 771,000 -0.07(-0.21%)
Jul 12, 2004 32.89 32.92 32.54 32.75 653,700 -0.21(-0.64%)
Jul 09, 2004 32.90 33.15 32.84 32.96 654,900 +0.16(+0.49%)
Jul 08, 2004 33.00 33.37 32.65 32.80 995,700 -0.28(-0.83%)
Jul 07, 2004 33.23 33.76 32.88 33.08 911,500 -0.15(-0.47%)
Jul 06, 2004 33.20 33.59 33.03 33.23 794,400 -0.14(-0.42%)
Jul 02, 2004 33.49 33.74 33.25 33.37 464,500 -0.13(-0.39%)
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.