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 (%)
Oct 31, 2002 20.38 20.38 20.18 20.27 537,700 +0.02(+0.12%)
Oct 30, 2002 20.67 20.67 20.25 20.25 646,300 -0.39(-1.89%)
Oct 29, 2002 20.57 20.93 20.32 20.64 537,500 +0.07(+0.34%)
Oct 28, 2002 21.50 21.50 20.55 20.57 626,500 -0.66(-3.13%)
Oct 25, 2002 20.95 21.43 20.86 21.23 425,500 -0.11(-0.52%)
Oct 24, 2002 21.45 22.05 21.27 21.34 530,100 -0.14(-0.63%)
Oct 23, 2002 21.36 22.00 21.06 21.48 582,500 +0.03(+0.14%)
Oct 22, 2002 20.60 21.52 20.51 21.45 619,700 +0.18(+0.87%)
Oct 21, 2002 20.29 21.57 20.29 21.27 672,000 +1.04(+5.14%)
Oct 18, 2002 20.43 20.58 20.14 20.23 352,700 -0.18(-0.91%)
Oct 17, 2002 20.38 20.75 20.29 20.41 655,700 +0.71(+3.63%)
Oct 16, 2002 20.38 20.58 19.68 19.70 760,600 -0.81(-3.95%)
Oct 15, 2002 20.09 20.61 19.96 20.50 1,013,500 +1.22(+6.33%)
Oct 14, 2002 18.91 19.39 18.85 19.29 518,600 +0.41(+2.17%)
Oct 11, 2002 18.18 18.95 17.93 18.88 1,208,600 +1.07(+6.04%)
Oct 10, 2002 17.80 18.09 17.43 17.80 1,143,000 -0.03(-0.17%)
Oct 09, 2002 17.84 18.53 17.80 17.83 1,236,100 +0.24(+1.39%)
Oct 08, 2002 18.50 18.54 17.56 17.59 1,622,300 -0.91(-4.92%)
Oct 07, 2002 17.55 18.69 17.55 18.50 1,337,700 +0.95(+5.38%)
Oct 04, 2002 19.35 19.50 17.41 17.55 2,461,700 -1.68(-8.74%)
Oct 03, 2002 19.40 19.98 19.17 19.23 1,212,500 -0.73(-3.68%)
Oct 02, 2002 20.12 20.23 19.84 19.96 1,074,800 -0.28(-1.38%)
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.