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, 2006 50.20 51.01 49.95 50.56 561,700 +0.11(+0.23%)
Jan 30, 2006 51.33 52.12 50.41 50.45 960,900 +0.16(+0.31%)
Jan 27, 2006 49.80 50.55 49.52 50.30 458,500 +0.73(+1.48%)
Jan 26, 2006 50.10 50.37 49.25 49.56 406,800 -0.39(-0.78%)
Jan 25, 2006 49.84 50.31 49.42 49.95 399,700 +0.30(+0.60%)
Jan 24, 2006 49.34 49.84 49.31 49.65 370,700 +0.31(+0.63%)
Jan 23, 2006 49.20 49.45 48.91 49.34 416,900 +0.07(+0.14%)
Jan 20, 2006 49.88 49.98 49.01 49.27 947,900 -0.38(-0.78%)
Jan 19, 2006 49.55 50.00 49.36 49.66 396,600 +0.34(+0.70%)
Jan 18, 2006 49.50 49.67 49.12 49.31 361,400 -0.23(-0.47%)
Jan 17, 2006 50.41 50.41 49.20 49.55 489,800 -0.88(-1.74%)
Jan 13, 2006 50.00 50.52 49.97 50.42 254,100 +0.23(+0.46%)
Jan 12, 2006 50.02 51.24 49.88 50.19 769,300 +0.28(+0.57%)
Jan 11, 2006 49.40 50.01 49.17 49.91 433,700 +0.63(+1.28%)
Jan 10, 2006 49.50 49.88 49.02 49.27 443,300 -0.50(-1.00%)
Jan 09, 2006 49.52 49.87 49.17 49.77 338,700 +0.59(+1.20%)
Jan 06, 2006 49.27 49.27 48.62 49.19 526,000 +0.15(+0.31%)
Jan 05, 2006 49.38 50.12 48.80 49.03 561,000 -0.36(-0.72%)
Jan 04, 2006 48.59 49.41 48.58 49.39 825,900 +1.14(+2.36%)
Jan 03, 2006 47.66 48.27 47.48 48.25 391,400 +0.59(+1.23%)
Dec 30, 2005 47.62 47.90 47.59 47.66 263,000 +0.12(+0.24%)
Dec 29, 2005 47.66 48.00 47.45 47.55 730,800 -0.23(-0.49%)
Dec 28, 2005 47.60 47.91 47.38 47.78 390,300 +0.31(+0.65%)
Dec 27, 2005 48.25 48.40 47.35 47.48 459,900 -0.40(-0.84%)
Dec 23, 2005 48.10 48.14 47.67 47.88 286,000 -0.20(-0.42%)
Dec 22, 2005 47.55 48.15 47.29 48.08 879,300 +0.60(+1.26%)
Dec 21, 2005 47.83 47.90 47.41 47.48 659,000 -0.08(-0.17%)
Dec 20, 2005 48.12 48.34 47.51 47.55 1,023,600 -0.92(-1.90%)
Dec 19, 2005 48.55 49.23 48.33 48.48 553,300 -0.17(-0.35%)
Dec 16, 2005 48.70 48.85 48.15 48.65 912,300 -0.05(-0.11%)
Dec 15, 2005 48.47 51.19 48.23 48.70 1,857,700 +0.28(+0.57%)
Dec 14, 2005 47.70 48.75 47.37 48.42 1,613,500 +0.68(+1.43%)
Dec 13, 2005 46.55 47.88 46.55 47.74 1,658,800 +1.32(+2.83%)
Dec 12, 2005 46.25 47.15 46.19 46.42 805,400 +0.19(+0.41%)
Dec 09, 2005 46.03 46.38 46.02 46.23 639,800 +0.08(+0.17%)
Dec 08, 2005 46.62 46.62 46.00 46.16 527,500 +0.05(+0.10%)
Dec 07, 2005 46.65 46.53 46.10 46.11 818,800 -0.54(-1.16%)
Dec 06, 2005 45.95 46.66 45.83 46.65 787,500 +0.82(+1.79%)
Dec 05, 2005 45.83 45.90 45.50 45.83 378,000 +0.09(+0.21%)
Dec 02, 2005 45.80 46.05 45.42 45.73 389,600 -0.02(-0.03%)
Dec 01, 2005 44.88 45.80 44.75 45.75 1,355,800 +1.24(+2.79%)
Nov 30, 2005 44.24 44.62 43.98 44.51 704,300 +0.46(+1.04%)
Nov 29, 2005 44.02 44.25 43.77 44.05 590,800 +0.32(+0.74%)
Nov 28, 2005 44.50 44.55 43.65 43.73 547,700 -0.89(-1.99%)
Nov 25, 2005 44.75 44.85 44.31 44.62 309,100 -0.06(-0.13%)
Nov 23, 2005 44.85 44.97 44.62 44.67 279,100 -0.20(-0.43%)
Nov 22, 2005 44.15 44.90 44.15 44.87 579,400 +0.59(+1.34%)
Nov 21, 2005 43.94 44.41 43.78 44.27 635,400 +0.56(+1.29%)
Nov 18, 2005 43.23 43.98 43.35 43.71 830,500 +0.48(+1.12%)
Nov 17, 2005 44.26 44.27 43.12 43.23 952,900 -1.46(-3.28%)
Nov 16, 2005 43.95 44.71 43.94 44.69 457,800 +0.10(+0.24%)
Nov 15, 2005 44.25 44.71 44.33 44.59 429,300 +0.36(+0.81%)
Nov 14, 2005 44.06 44.59 43.88 44.23 580,000 +0.22(+0.49%)
Nov 11, 2005 44.09 44.20 43.70 44.01 360,100 -0.04(-0.08%)
Nov 10, 2005 43.84 44.21 43.77 44.05 664,600 +0.33(+0.74%)
Nov 09, 2005 43.48 44.06 43.46 43.72 652,100 +0.12(+0.26%)
Nov 08, 2005 43.25 44.07 43.04 43.60 662,400 +0.25(+0.58%)
Nov 07, 2005 43.28 43.81 43.09 43.35 449,500 +0.19(+0.44%)
Nov 04, 2005 43.00 43.24 42.77 43.16 337,400 +0.12(+0.28%)
Nov 03, 2005 43.00 43.33 42.73 43.05 791,700 +0.10(+0.23%)
Nov 02, 2005 42.58 42.97 42.53 42.95 492,100 +0.35(+0.83%)
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.