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, 2012	39.63	39.71	38.95	39.23	1,769,664	-0.33(-0.83%)
Jan 30, 2012	39.16	39.59	39.08	39.56	2,039,824	+0.14(+0.36%)
Jan 27, 2012	40.06	40.20	39.42	39.42	1,920,194	-0.65(-1.62%)
Jan 26, 2012	40.44	40.45	39.65	40.07	2,138,426	-0.25(-0.62%)
Jan 25, 2012	39.62	40.36	39.46	40.32	2,064,350	+0.60(+1.51%)
Jan 24, 2012	40.31	40.48	39.57	39.72	2,231,896	-0.77(-1.90%)
Jan 23, 2012	40.28	40.50	40.15	40.49	1,896,939	+0.27(+0.67%)
Jan 20, 2012	40.37	40.43	39.95	40.22	2,303,654	+0.00(+0.00%)
Jan 19, 2012	41.09	41.23	40.07	40.22	3,409,681	-0.98(-2.38%)
Jan 18, 2012	41.65	41.74	41.12	41.20	1,909,408	-0.42(-1.01%)
Jan 17, 2012	41.82	41.90	41.45	41.62	1,924,318	+0.30(+0.73%)
Jan 13, 2012	40.97	41.33	40.90	41.32	1,233,919	+0.22(+0.54%)
Jan 12, 2012	41.09	41.28	41.01	41.10	1,798,937	+0.16(+0.39%)
Jan 11, 2012	41.12	41.26	40.80	40.94	2,452,662	-0.21(-0.51%)
Jan 10, 2012	40.93	41.63	40.93	41.15	2,297,693	+0.49(+1.21%)
Jan 09, 2012	40.50	40.81	40.35	40.66	1,806,353	+0.22(+0.54%)
Jan 06, 2012	40.36	40.45	40.00	40.44	5,148,206	-0.16(-0.39%)
Jan 05, 2012	40.30	40.65	40.26	40.60	2,433,213	-0.16(-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.