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 (%)
Jan 31, 2008 63.31 63.71 62.85 63.25 2,335,880 -0.93(-1.45%)
Jan 30, 2008 63.76 66.16 63.55 64.18 2,387,954 +0.22(+0.34%)
Jan 29, 2008 64.14 64.17 63.41 63.96 1,190,761 +0.12(+0.19%)
Jan 28, 2008 63.76 64.14 63.25 63.84 1,389,774 +0.21(+0.33%)
Jan 25, 2008 63.53 64.02 62.78 63.63 1,966,886 +0.62(+0.98%)
Jan 24, 2008 62.91 63.26 62.09 63.01 2,076,534 +0.11(+0.17%)
Jan 23, 2008 62.35 63.43 60.89 62.90 3,056,658 -0.92(-1.44%)
Jan 22, 2008 63.00 64.82 62.75 63.82 1,831,500 -1.96(-2.98%)
Jan 21, 2008 65.80 66.76 65.07 65.78 0 +0.00(+0.00%)
Jan 18, 2008 65.80 66.76 65.07 65.78 2,259,186 +0.44(+0.67%)
Jan 17, 2008 67.79 67.79 65.20 65.34 1,470,300 -1.33(-1.99%)
Jan 16, 2008 66.25 67.22 66.17 66.67 2,364,847 +0.38(+0.57%)
Jan 15, 2008 66.99 67.43 66.29 66.29 1,902,001 -1.38(-2.04%)
Jan 14, 2008 68.95 68.95 67.46 67.67 1,620,200 -0.89(-1.30%)
Jan 11, 2008 69.85 69.92 67.85 68.56 2,793,400 -1.80(-2.56%)
Jan 10, 2008 69.67 70.82 69.21 70.36 2,942,588 +0.30(+0.43%)
Jan 09, 2008 69.00 72.00 68.80 70.06 3,130,352 +2.35(+3.47%)
Jan 08, 2008 67.83 68.57 67.51 67.71 1,972,083 +0.34(+0.50%)
Jan 07, 2008 65.83 67.47 65.83 67.37 1,991,067 +1.81(+2.76%)
Jan 04, 2008 65.31 66.38 65.31 65.56 1,217,554 -0.23(-0.35%)
Jan 03, 2008 65.69 66.44 65.69 65.79 1,126,670 +0.19(+0.29%)
Jan 02, 2008 66.05 66.33 65.23 65.60 1,230,775 -0.36(-0.55%)
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.