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, 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%)
Jan 04, 2012 41.23 41.24 40.64 40.76 1,950,729 -0.66(-1.59%)
Dec 30, 2011 41.76 41.76 41.39 41.42 1,066,994 -0.34(-0.81%)
Dec 29, 2011 41.82 41.95 41.55 41.76 974,239 +0.06(+0.14%)
Dec 28, 2011 41.80 41.91 41.63 41.70 918,906 -0.04(-0.10%)
Dec 27, 2011 41.73 41.89 41.70 41.74 887,429 +0.02(+0.05%)
Dec 23, 2011 41.47 41.73 41.28 41.72 1,590,096 +0.23(+0.55%)
Dec 21, 2011 41.21 41.78 41.11 41.49 2,860,433 +0.48(+1.17%)
Dec 20, 2011 40.86 41.15 40.73 41.01 2,023,509 +0.49(+1.21%)
Dec 19, 2011 40.77 40.91 40.43 40.52 1,887,621 -0.14(-0.34%)
Dec 16, 2011 41.18 41.25 40.34 40.66 2,640,167 -0.41(-1.00%)
Dec 15, 2011 40.71 41.20 40.58 41.07 1,968,021 +0.72(+1.78%)
Dec 14, 2011 40.75 40.90 40.31 40.35 2,056,111 -0.40(-0.98%)
Dec 13, 2011 40.45 41.06 40.35 40.75 3,373,104 +0.43(+1.07%)
Dec 12, 2011 40.53 40.54 39.94 40.32 2,275,739 -0.22(-0.54%)
Dec 09, 2011 40.50 40.73 40.40 40.54 2,212,301 +0.19(+0.47%)
Dec 08, 2011 40.78 40.92 40.31 40.35 2,261,869 -0.56(-1.37%)
Dec 07, 2011 40.90 41.07 40.33 40.91 2,739,014 -0.72(-1.73%)
Dec 06, 2011 41.38 41.85 41.31 41.63 2,472,512 +0.31(+0.75%)
Dec 05, 2011 41.75 41.79 41.11 41.32 2,287,005 +0.06(+0.15%)
Dec 02, 2011 41.80 41.85 41.11 41.26 2,076,958 -0.44(-1.06%)
Dec 01, 2011 41.80 42.18 41.70 41.70 3,545,586 -0.16(-0.38%)
Nov 30, 2011 41.61 41.88 41.09 41.86 3,932,789 +0.99(+2.42%)
Nov 29, 2011 40.27 41.13 40.27 40.87 3,038,955 +0.70(+1.74%)
Nov 28, 2011 40.53 40.57 40.03 40.17 3,417,389 +0.18(+0.45%)
Nov 25, 2011 40.09 40.17 39.86 39.99 1,120,274 -0.08(-0.20%)
Nov 23, 2011 40.05 40.36 39.79 40.07 2,220,163 -0.18(-0.45%)
Nov 22, 2011 40.43 40.61 39.95 40.25 3,742,512 -0.30(-0.74%)
Nov 21, 2011 39.67 40.80 39.67 40.55 14,304,274 +0.44(+1.10%)
Nov 18, 2011 40.02 40.19 39.67 40.11 13,092,824 -0.12(-0.30%)
Nov 17, 2011 39.95 40.41 39.76 40.23 9,773,859 +0.35(+0.88%)
Nov 16, 2011 39.33 40.29 39.28 39.88 3,608,699 +0.34(+0.86%)
Nov 15, 2011 38.60 39.63 38.54 39.54 5,386,029 +0.82(+2.12%)
Nov 14, 2011 38.78 38.91 37.95 38.72 2,063,397 -0.18(-0.46%)
Nov 11, 2011 39.10 39.14 38.74 38.90 1,844,437 +0.11(+0.28%)
Nov 10, 2011 38.58 38.84 38.31 38.79 1,364,680 +0.71(+1.86%)
Nov 09, 2011 38.44 38.44 37.86 38.08 3,349,497 -0.76(-1.96%)
Nov 08, 2011 38.52 38.92 38.29 38.84 1,938,809 +0.40(+1.04%)
Nov 07, 2011 38.07 38.46 37.77 38.44 2,570,495 +0.33(+0.87%)
Nov 04, 2011 38.43 38.43 37.92 38.11 2,185,050 -0.45(-1.17%)
Nov 03, 2011 38.63 38.82 38.28 38.56 3,074,441 +0.23(+0.60%)
Nov 02, 2011 38.40 38.40 38.00 38.33 1,537,971 +0.39(+1.03%)
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.