Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.95	32.03	31.54	31.81	3,431,844	+0.00(+0.00%)
Jan 28, 2011	32.57	32.64	31.80	31.81	1,721,585	-0.75(-2.30%)
Jan 27, 2011	32.46	32.67	32.20	32.56	2,054,289	+0.17(+0.52%)
Jan 26, 2011	32.21	32.44	32.10	32.39	1,877,340	+0.30(+0.93%)
Jan 25, 2011	32.07	32.14	31.81	32.09	1,540,750	-0.08(-0.25%)
Jan 24, 2011	32.04	32.30	32.00	32.17	4,012,069	+0.05(+0.16%)
Jan 21, 2011	32.40	32.40	31.87	32.12	1,466,311	-0.02(-0.06%)
Jan 20, 2011	32.13	32.19	32.00	32.14	1,625,385	+0.09(+0.28%)
Jan 19, 2011	32.14	32.27	31.94	32.05	1,645,109	-0.17(-0.53%)
Jan 18, 2011	32.71	32.74	32.17	32.22	1,982,495	-0.39(-1.20%)
Jan 14, 2011	32.82	32.99	32.57	32.61	1,813,089	-0.19(-0.58%)
Jan 13, 2011	32.93	32.93	32.50	32.80	1,807,386	+0.09(+0.28%)
Jan 12, 2011	32.88	32.98	32.62	32.71	1,872,499	-0.05(-0.15%)
Jan 11, 2011	33.23	33.30	32.73	32.76	1,975,843	-0.47(-1.41%)
Jan 10, 2011	33.08	33.39	33.02	33.23	2,038,749	+0.03(+0.09%)
Jan 07, 2011	33.95	33.95	33.00	33.20	3,872,117	-0.65(-1.92%)
Jan 06, 2011	33.21	34.49	33.11	33.85	4,956,235	+1.00(+3.04%)
Jan 05, 2011	32.77	32.97	32.62	32.85	1,880,620	+0.01(+0.03%)
Jan 04, 2011	32.83	33.00	32.60	32.84	2,116,724	+0.12(+0.37%)

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.