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 30, 2004 29.69 29.75 29.45 29.53 778,700 -0.15(-0.52%)
Jan 29, 2004 29.65 29.75 29.50 29.68 451,300 +0.09(+0.32%)
Jan 28, 2004 29.41 30.12 29.38 29.59 707,800 +0.11(+0.37%)
Jan 27, 2004 29.50 29.64 28.64 29.48 1,965,200 -0.57(-1.91%)
Jan 26, 2004 29.67 30.20 29.61 30.05 912,300 +0.26(+0.87%)
Jan 23, 2004 29.94 30.05 29.60 29.80 613,600 -0.17(-0.57%)
Jan 22, 2004 29.25 30.00 29.23 29.96 936,400 +0.66(+2.27%)
Jan 21, 2004 28.91 29.30 28.74 29.30 452,500 +0.34(+1.16%)
Jan 20, 2004 29.38 29.43 28.75 28.96 935,400 -0.46(-1.56%)
Jan 16, 2004 29.28 29.70 29.10 29.43 884,500 +0.27(+0.93%)
Jan 15, 2004 29.32 29.32 28.75 29.16 543,500 -0.16(-0.56%)
Jan 14, 2004 28.91 29.36 28.87 29.32 446,800 +0.48(+1.68%)
Jan 13, 2004 28.84 29.14 28.64 28.84 397,500 +0.05(+0.19%)
Jan 12, 2004 28.45 28.79 28.32 28.78 418,300 +0.34(+1.18%)
Jan 09, 2004 28.25 28.91 28.25 28.45 567,200 +0.06(+0.21%)
Jan 08, 2004 28.55 28.75 28.37 28.39 711,500 -0.21(-0.75%)
Jan 07, 2004 28.61 29.20 28.38 28.60 995,400 -0.29(-1.02%)
Jan 06, 2004 29.25 29.42 28.89 28.89 786,400 -0.46(-1.55%)
Jan 05, 2004 28.95 29.38 28.75 29.35 836,500 +0.55(+1.89%)
Jan 02, 2004 29.07 29.43 28.80 28.80 597,500 -0.27(-0.93%)
Dec 31, 2003 28.95 29.27 28.66 29.07 458,400 +0.06(+0.21%)
Dec 30, 2003 28.93 29.14 28.59 29.02 412,100 +0.09(+0.31%)
Dec 29, 2003 28.44 28.95 28.43 28.93 491,500 +0.48(+1.69%)
Dec 26, 2003 28.38 28.57 28.38 28.45 246,700 -0.04(-0.16%)
Dec 24, 2003 28.50 28.65 28.30 28.49 417,600 -0.20(-0.70%)
Dec 23, 2003 29.12 29.12 28.55 28.69 990,800 -0.38(-1.31%)
Dec 22, 2003 29.30 29.45 28.81 29.07 938,800 -0.30(-1.04%)
Dec 19, 2003 29.00 29.52 29.00 29.38 1,003,000 +0.15(+0.51%)
Dec 18, 2003 28.95 29.15 28.68 29.23 687,700 +0.33(+1.12%)
Dec 17, 2003 28.50 28.98 28.35 28.90 1,146,900 -0.60(-2.03%)
Dec 16, 2003 29.07 29.69 28.57 29.50 1,541,500 +0.32(+1.10%)
Dec 15, 2003 30.00 30.01 29.18 29.18 897,800 -0.60(-2.01%)
Dec 12, 2003 29.60 29.84 29.27 29.78 796,300 +0.26(+0.86%)
Dec 11, 2003 29.16 30.07 29.16 29.52 1,098,900 +0.38(+1.32%)
Dec 10, 2003 28.71 29.50 28.71 29.14 1,302,800 +0.43(+1.48%)
Dec 09, 2003 28.35 28.84 28.25 28.71 1,125,100 +0.36(+1.29%)
Dec 08, 2003 27.68 28.41 27.50 28.35 1,591,400 +0.53(+1.89%)
Dec 05, 2003 27.98 28.00 27.66 27.82 748,600 -0.30(-1.08%)
Dec 04, 2003 28.25 28.30 28.00 28.13 763,700 -0.06(-0.21%)
Dec 03, 2003 28.18 28.52 28.06 28.19 1,062,000 +0.14(+0.48%)
Dec 02, 2003 27.98 28.42 27.91 28.05 1,176,300 +0.07(+0.25%)
Dec 01, 2003 27.62 28.02 27.61 27.98 739,500 +0.38(+1.39%)
Nov 28, 2003 27.41 27.68 27.30 27.60 349,900 +0.19(+0.69%)
Nov 26, 2003 26.95 27.50 26.93 27.41 777,400 +0.59(+2.20%)
Nov 25, 2003 26.60 26.95 26.59 26.82 550,000 +0.26(+0.98%)
Nov 24, 2003 26.01 26.64 26.00 26.56 795,300 +0.52(+2.02%)
Nov 21, 2003 26.03 26.10 26.00 26.04 517,000 +0.01(+0.04%)
Nov 20, 2003 25.58 26.35 25.58 26.02 1,057,100 +0.45(+1.76%)
Nov 19, 2003 25.57 25.74 25.50 25.57 547,400 +0.07(+0.27%)
Nov 18, 2003 25.47 25.73 25.30 25.50 543,600 +0.04(+0.16%)
Nov 17, 2003 25.19 25.47 25.14 25.46 509,800 +0.00(+0.00%)
Nov 14, 2003 25.52 25.62 25.25 25.46 676,700 +0.02(+0.08%)
Nov 13, 2003 25.50 25.52 25.14 25.45 609,600 -0.07(-0.25%)
Nov 12, 2003 25.10 25.52 25.00 25.51 868,800 +0.50(+1.98%)
Nov 11, 2003 24.93 25.09 24.80 25.02 534,100 +0.12(+0.46%)
Nov 10, 2003 24.86 25.07 24.86 24.90 634,400 -0.08(-0.32%)
Nov 07, 2003 24.80 25.04 24.80 24.98 1,011,900 +0.48(+1.96%)
Nov 06, 2003 24.50 24.56 24.50 24.50 959,800 -0.08(-0.33%)
Nov 05, 2003 24.14 24.58 24.05 24.58 807,100 +0.49(+2.03%)
Nov 04, 2003 24.14 24.30 24.05 24.09 533,890 -0.13(-0.54%)
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.