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, 2005 41.92 42.67 41.80 42.50 748,700 +0.81(+1.96%)
Oct 28, 2005 41.62 41.83 41.35 41.69 597,800 +0.38(+0.92%)
Oct 27, 2005 41.38 41.49 41.00 41.30 501,900 -0.33(-0.79%)
Oct 26, 2005 41.67 42.10 41.33 41.63 825,800 -0.55(-1.32%)
Oct 25, 2005 41.70 42.19 41.51 42.19 426,400 +0.20(+0.46%)
Oct 24, 2005 41.50 42.02 41.50 41.99 352,700 +0.54(+1.30%)
Oct 21, 2005 41.26 41.60 41.23 41.45 524,600 +0.21(+0.51%)
Oct 20, 2005 41.30 41.66 41.09 41.24 670,000 -0.14(-0.34%)
Oct 19, 2005 40.89 41.41 40.08 41.38 779,500 +0.41(+1.01%)
Oct 18, 2005 41.62 41.74 40.97 40.97 797,400 -0.93(-2.22%)
Oct 17, 2005 39.41 42.00 39.26 41.90 1,598,500 +2.53(+6.43%)
Oct 14, 2005 39.15 39.47 38.88 39.37 500,500 +0.34(+0.88%)
Oct 13, 2005 39.84 39.90 38.90 39.02 526,500 -0.80(-2.01%)
Oct 12, 2005 39.98 40.75 39.59 39.83 601,100 -0.20(-0.51%)
Oct 11, 2005 39.63 40.21 39.63 40.03 549,200 +0.41(+1.03%)
Oct 10, 2005 40.08 40.17 39.51 39.62 448,400 -0.26(-0.64%)
Oct 07, 2005 40.08 40.08 39.55 39.88 921,000 -0.30(-0.73%)
Oct 06, 2005 41.30 41.35 40.12 40.17 866,100 -1.04(-2.52%)
Oct 05, 2005 41.45 41.70 41.21 41.21 399,000 -0.24(-0.58%)
Oct 04, 2005 41.38 42.02 41.38 41.45 385,600 -0.19(-0.46%)
Oct 03, 2005 41.25 41.87 41.02 41.64 776,200 +0.13(+0.31%)
Sep 30, 2005 41.48 41.82 41.20 41.51 1,280,200 -0.22(-0.52%)
Sep 29, 2005 41.62 42.12 41.43 41.73 1,598,700 +0.25(+0.60%)
Sep 28, 2005 41.34 41.84 41.20 41.48 788,800 +0.46(+1.12%)
Sep 27, 2005 40.50 41.12 40.19 41.02 516,400 +0.66(+1.65%)
Sep 26, 2005 40.30 40.49 40.05 40.35 639,100 +0.26(+0.65%)
Sep 23, 2005 40.09 40.40 39.95 40.09 622,000 +0.07(+0.17%)
Sep 22, 2005 39.83 40.29 39.12 40.02 1,175,200 -0.17(-0.44%)
Sep 21, 2005 41.05 41.06 40.06 40.20 596,700 -0.65(-1.59%)
Sep 20, 2005 40.76 41.24 40.62 40.84 721,400 +0.12(+0.31%)
Sep 19, 2005 40.70 40.85 40.39 40.72 753,200 +0.28(+0.69%)
Sep 16, 2005 40.80 40.91 40.13 40.44 3,171,000 -0.34(-0.82%)
Sep 15, 2005 40.95 41.26 40.72 40.77 579,100 -0.08(-0.18%)
Sep 14, 2005 41.10 41.45 40.80 40.85 599,000 -0.13(-0.33%)
Sep 13, 2005 41.30 41.48 40.95 40.98 596,900 -0.50(-1.21%)
Sep 12, 2005 41.40 41.55 40.83 41.48 726,800 -0.15(-0.36%)
Sep 09, 2005 41.90 42.25 41.55 41.63 388,400 -0.21(-0.50%)
Sep 08, 2005 41.66 42.17 41.40 41.84 542,800 +0.06(+0.14%)
Sep 07, 2005 41.75 42.12 41.72 41.78 589,700 -0.54(-1.28%)
Sep 06, 2005 42.30 42.43 42.13 42.33 659,700 +0.14(+0.33%)
Sep 02, 2005 42.20 42.25 41.88 42.19 396,500 +0.15(+0.36%)
Sep 01, 2005 42.17 42.17 41.81 42.03 542,100 +0.06(+0.15%)
Aug 31, 2005 41.58 42.12 41.34 41.97 526,000 +0.53(+1.28%)
Aug 30, 2005 41.70 41.73 41.12 41.44 629,200 -0.36(-0.85%)
Aug 29, 2005 41.51 41.90 41.21 41.80 387,400 +0.24(+0.58%)
Aug 26, 2005 41.55 42.02 41.53 41.55 473,100 -0.38(-0.89%)
Aug 25, 2005 41.83 42.04 41.50 41.93 408,900 +0.20(+0.48%)
Aug 24, 2005 42.03 42.34 41.71 41.73 796,700 -0.22(-0.52%)
Aug 23, 2005 41.63 42.16 41.55 41.95 372,900 +0.30(+0.73%)
Aug 22, 2005 42.02 42.06 41.51 41.65 446,900 -0.41(-0.99%)
Aug 19, 2005 42.72 42.76 41.95 42.06 639,400 -0.66(-1.54%)
Aug 18, 2005 41.04 42.87 41.01 42.72 1,757,700 +1.72(+4.20%)
Aug 17, 2005 41.15 41.22 40.83 41.00 409,900 -0.09(-0.22%)
Aug 16, 2005 41.55 41.60 41.03 41.09 593,800 -0.40(-0.96%)
Aug 15, 2005 41.39 41.51 40.94 41.49 257,700 +0.22(+0.52%)
Aug 12, 2005 41.40 41.44 40.88 41.27 313,800 -0.33(-0.78%)
Aug 11, 2005 41.64 41.70 41.17 41.60 269,300 +0.13(+0.31%)
Aug 10, 2005 41.65 41.80 41.42 41.47 352,100 +0.11(+0.27%)
Aug 09, 2005 41.30 41.47 41.15 41.36 345,700 +0.19(+0.46%)
Aug 08, 2005 41.55 41.62 41.06 41.17 252,400 -0.26(-0.63%)
Aug 05, 2005 41.80 42.01 41.38 41.43 357,800 -0.30(-0.71%)
Aug 04, 2005 41.63 41.97 41.51 41.73 415,600 +0.09(+0.20%)
Aug 03, 2005 41.43 41.73 41.23 41.64 305,000 +0.28(+0.68%)
Aug 02, 2005 41.45 41.66 41.20 41.36 674,800 +0.22(+0.53%)
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.