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, 2007 64.00 64.47 63.70 64.43 678,500 +0.65(+1.02%)
Oct 30, 2007 64.13 64.73 63.65 63.78 681,800 -0.36(-0.56%)
Oct 29, 2007 62.18 64.17 62.08 64.14 1,763,100 +2.29(+3.70%)
Oct 26, 2007 61.60 61.86 60.94 61.85 1,532,000 +0.75(+1.23%)
Oct 25, 2007 61.67 62.48 60.68 61.10 2,580,400 -0.84(-1.36%)
Oct 24, 2007 62.06 62.69 61.44 61.94 1,431,800 -0.33(-0.53%)
Oct 23, 2007 61.59 62.51 61.27 62.27 1,279,700 +0.72(+1.17%)
Oct 22, 2007 61.03 61.79 60.88 61.55 913,000 +0.21(+0.34%)
Oct 19, 2007 61.31 61.99 61.10 61.34 1,908,586 -0.48(-0.78%)
Oct 18, 2007 61.08 62.14 61.05 61.82 2,469,400 +0.63(+1.03%)
Oct 17, 2007 61.60 61.60 60.98 61.19 1,349,485 +0.09(+0.15%)
Oct 16, 2007 60.92 61.67 60.92 61.10 1,235,200 -0.04(-0.07%)
Oct 15, 2007 61.86 61.93 60.92 61.14 1,052,200 -0.64(-1.04%)
Oct 12, 2007 61.75 62.37 61.58 61.78 1,480,800 -0.22(-0.35%)
Oct 11, 2007 62.50 62.70 61.58 62.00 1,818,400 -0.18(-0.29%)
Oct 10, 2007 62.30 62.70 62.01 62.18 1,427,000 -0.02(-0.03%)
Oct 09, 2007 62.06 62.76 61.85 62.20 1,765,000 +0.14(+0.23%)
Oct 08, 2007 61.54 62.27 61.46 62.06 808,286 +0.60(+0.98%)
Oct 05, 2007 62.44 62.58 61.07 61.46 2,091,300 -0.77(-1.24%)
Oct 04, 2007 62.69 62.69 62.14 62.23 1,362,600 -0.22(-0.35%)
Oct 03, 2007 62.55 62.80 62.20 62.45 1,123,000 -0.41(-0.65%)
Oct 02, 2007 63.31 63.36 62.54 62.86 1,047,200 -0.51(-0.80%)
Oct 01, 2007 63.88 63.94 63.16 63.37 854,800 -0.22(-0.35%)
Sep 28, 2007 63.69 64.00 63.30 63.59 1,195,100 +0.08(+0.13%)
Sep 27, 2007 64.00 64.10 62.90 63.51 575,500 -0.09(-0.14%)
Sep 26, 2007 63.42 63.92 63.25 63.60 2,105,000 +0.42(+0.66%)
Sep 25, 2007 63.07 63.38 63.06 63.18 565,700 -0.02(-0.03%)
Sep 24, 2007 63.19 63.42 62.58 63.20 693,000 -0.17(-0.27%)
Sep 21, 2007 63.37 64.47 63.04 63.37 1,069,000 +0.33(+0.52%)
Sep 20, 2007 63.70 63.98 63.02 63.04 1,132,400 -0.71(-1.11%)
Sep 19, 2007 63.76 64.00 63.51 63.75 1,514,700 +0.22(+0.35%)
Sep 18, 2007 63.49 63.85 63.18 63.53 1,287,800 +0.23(+0.36%)
Sep 17, 2007 63.19 63.53 63.18 63.30 588,500 -0.20(-0.31%)
Sep 14, 2007 63.63 63.91 62.50 63.50 515,300 -0.24(-0.38%)
Sep 13, 2007 64.16 64.23 63.49 63.74 726,000 +0.01(+0.02%)
Sep 12, 2007 63.59 64.00 63.11 63.73 1,009,800 -0.16(-0.25%)
Sep 11, 2007 63.86 64.08 63.41 63.89 1,050,300 +0.31(+0.49%)
Sep 10, 2007 64.05 64.39 63.15 63.58 772,690 -0.19(-0.30%)
Sep 07, 2007 63.61 64.65 63.60 63.77 1,296,900 -0.36(-0.56%)
Sep 06, 2007 65.15 65.15 63.95 64.13 1,416,200 -1.60(-2.43%)
Sep 05, 2007 66.30 66.48 65.36 65.73 1,296,400 -0.96(-1.44%)
Sep 04, 2007 66.29 66.89 65.51 66.69 1,135,400 +0.57(+0.86%)
Aug 31, 2007 66.21 66.48 65.77 66.12 997,100 +0.26(+0.39%)
Aug 30, 2007 64.96 65.92 64.96 65.86 1,238,000 +0.19(+0.29%)
Aug 29, 2007 64.50 65.68 63.80 65.67 1,284,800 +1.54(+2.40%)
Aug 28, 2007 65.09 65.52 64.10 64.13 2,567,900 -0.95(-1.46%)
Aug 27, 2007 65.60 65.99 64.98 65.08 763,963 -0.35(-0.53%)
Aug 24, 2007 64.72 65.44 64.49 65.43 628,200 +0.82(+1.27%)
Aug 23, 2007 65.34 65.58 64.51 64.61 857,600 -0.65(-1.00%)
Aug 22, 2007 65.34 65.49 64.70 65.26 731,700 +0.54(+0.83%)
Aug 21, 2007 64.13 65.43 64.02 64.72 1,284,600 +0.55(+0.86%)
Aug 20, 2007 64.74 65.23 63.49 64.17 1,295,000 -0.46(-0.71%)
Aug 17, 2007 64.49 65.24 63.36 64.63 2,216,100 +1.92(+3.06%)
Aug 16, 2007 61.41 62.82 61.02 62.71 2,906,200 +0.81(+1.31%)
Aug 15, 2007 61.90 63.16 61.63 61.90 1,218,267 -0.04(-0.06%)
Aug 14, 2007 63.40 63.89 61.80 61.94 1,505,500 -1.49(-2.35%)
Aug 13, 2007 63.66 64.89 63.32 63.43 1,312,900 -0.23(-0.36%)
Aug 10, 2007 65.52 66.98 62.00 63.66 2,594,100 -1.55(-2.38%)
Aug 09, 2007 64.55 66.22 63.39 65.21 2,292,700 +0.10(+0.15%)
Aug 08, 2007 65.00 65.52 64.36 65.11 1,703,934 +0.24(+0.37%)
Aug 07, 2007 64.14 65.71 63.99 64.87 2,088,655 +0.41(+0.64%)
Aug 06, 2007 61.49 64.46 61.32 64.46 2,922,441 +3.02(+4.92%)
Aug 03, 2007 61.69 61.86 61.28 61.44 2,198,500 -0.31(-0.50%)
Aug 02, 2007 62.18 62.59 61.60 61.75 1,909,719 +0.01(+0.02%)
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.