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, 2014 48.14 48.95 47.58 48.50 2,372,843 -0.06(-0.12%)
Jan 30, 2014 48.81 48.81 48.29 48.56 2,509,489 -0.05(-0.10%)
Jan 29, 2014 49.10 49.10 48.34 48.61 2,649,292 -0.75(-1.52%)
Jan 28, 2014 48.79 49.44 48.74 49.36 2,084,052 +0.29(+0.59%)
Jan 27, 2014 49.18 49.49 48.99 49.07 3,258,792 -0.03(-0.06%)
Jan 24, 2014 48.94 49.32 48.70 49.10 2,683,007 +0.07(+0.14%)
Jan 23, 2014 49.02 49.26 48.70 49.03 1,639,848 -0.23(-0.47%)
Jan 22, 2014 49.03 49.43 48.90 49.26 1,461,643 +0.19(+0.39%)
Jan 21, 2014 48.63 49.08 48.59 49.07 2,442,949 +0.75(+1.55%)
Jan 17, 2014 48.64 48.32 48.32 48.32 2,377,200 -0.37(-0.76%)
Jan 16, 2014 48.28 48.70 48.28 48.69 2,146,368 +0.33(+0.68%)
Jan 15, 2014 48.31 48.46 48.09 48.36 3,943,421 +0.05(+0.10%)
Jan 14, 2014 48.29 48.52 48.08 48.31 2,174,817 +0.20(+0.42%)
Jan 13, 2014 48.26 48.47 48.05 48.11 2,914,133 -0.20(-0.41%)
Jan 10, 2014 48.68 48.80 48.26 48.31 1,770,673 -0.20(-0.41%)
Jan 09, 2014 48.54 48.79 48.38 48.51 2,290,023 +0.01(+0.02%)
Jan 08, 2014 48.70 48.81 48.12 48.50 4,036,566 -0.23(-0.47%)
Jan 07, 2014 48.79 49.14 48.71 48.73 1,727,593 +0.02(+0.04%)
Jan 06, 2014 48.87 48.90 48.38 48.71 2,486,557 -0.10(-0.20%)
Jan 03, 2014 49.31 49.45 48.63 48.81 1,881,699 -0.46(-0.93%)
Jan 02, 2014 50.05 50.07 49.05 49.27 1,601,864 -0.72(-1.44%)
Dec 31, 2013 49.88 49.99 49.99 49.99 2,160,600 +0.21(+0.42%)
Dec 30, 2013 49.96 50.00 49.48 49.78 1,563,685 -0.12(-0.24%)
Dec 27, 2013 49.68 49.96 49.57 49.90 1,333,831 +0.42(+0.85%)
Dec 26, 2013 49.25 49.59 49.20 49.48 859,972 +0.25(+0.51%)
Dec 24, 2013 48.90 49.46 48.88 49.23 1,017,861 +0.37(+0.76%)
Dec 23, 2013 49.08 49.17 48.70 48.86 1,444,264 +0.09(+0.18%)
Dec 20, 2013 48.85 48.96 48.74 48.77 3,084,197 -0.05(-0.10%)
Dec 19, 2013 48.87 49.00 48.61 48.82 2,285,052 +0.02(+0.04%)
Dec 18, 2013 48.75 48.95 48.01 48.80 4,074,233 +0.20(+0.41%)
Dec 17, 2013 48.62 48.85 48.50 48.60 2,193,806 -0.12(-0.25%)
Dec 16, 2013 49.07 49.10 48.67 48.72 2,117,119 -0.24(-0.49%)
Dec 13, 2013 49.11 49.19 48.79 48.96 2,138,890 -0.15(-0.31%)
Dec 12, 2013 49.92 50.07 49.05 49.11 4,587,838 -1.44(-2.85%)
Dec 11, 2013 50.98 50.98 50.26 50.55 2,230,866 -0.26(-0.51%)
Dec 10, 2013 51.06 51.24 50.60 50.81 2,972,520 -0.55(-1.07%)
Dec 09, 2013 51.31 51.45 50.70 51.36 2,334,152 +0.10(+0.20%)
Dec 06, 2013 50.72 51.35 50.69 51.26 1,821,543 +0.73(+1.44%)
Dec 05, 2013 50.62 50.76 50.32 50.53 2,045,540 -0.10(-0.20%)
Dec 04, 2013 49.99 50.79 49.96 50.63 2,731,611 +0.43(+0.86%)
Dec 03, 2013 49.95 50.21 49.71 50.20 1,773,019 +0.14(+0.28%)
Dec 02, 2013 50.39 50.50 50.01 50.06 1,543,846 -0.39(-0.77%)
Nov 29, 2013 50.60 50.80 50.40 50.45 662,655 -0.11(-0.22%)
Nov 27, 2013 50.65 50.77 50.38 50.56 871,247 -0.14(-0.28%)
Nov 26, 2013 50.73 50.95 50.41 50.70 1,861,147 -0.06(-0.12%)
Nov 25, 2013 50.95 51.15 50.61 50.76 1,045,767 -0.11(-0.22%)
Nov 22, 2013 50.69 50.89 50.32 50.87 1,447,661 +0.27(+0.53%)
Nov 21, 2013 51.25 51.30 50.23 50.60 2,245,605 -0.58(-1.13%)
Nov 20, 2013 51.62 51.75 51.05 51.18 2,100,225 -0.31(-0.60%)
Nov 19, 2013 51.25 51.87 51.16 51.49 2,406,542 -0.97(-1.85%)
Nov 18, 2013 52.57 52.57 52.16 52.46 842,172 -0.06(-0.11%)
Nov 15, 2013 52.08 52.54 51.97 52.52 2,314,214 +0.17(+0.32%)
Nov 14, 2013 52.28 52.46 52.15 52.35 1,178,027 +0.75(+1.45%)
Nov 12, 2013 51.31 51.68 50.94 51.60 1,467,815 +0.25(+0.49%)
Nov 11, 2013 51.31 51.42 51.19 51.35 1,001,382 +0.06(+0.12%)
Nov 08, 2013 50.89 51.29 50.43 51.29 1,540,342 +0.26(+0.51%)
Nov 07, 2013 51.77 51.84 50.64 51.03 1,759,142 -0.73(-1.41%)
Nov 06, 2013 51.45 51.92 51.41 51.76 1,390,098 +0.36(+0.70%)
Nov 05, 2013 50.92 51.56 50.92 51.40 1,702,127 +0.37(+0.73%)
Nov 04, 2013 51.62 51.63 50.82 51.03 1,613,129 -0.30(-0.58%)
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.