Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.55	19.57	19.20	19.30	301,000	+0.00(+0.03%)
Nov 27, 2002	19.25	19.39	19.14	19.30	496,400	+0.17(+0.89%)
Nov 26, 2002	19.45	19.52	19.12	19.12	521,700	-0.14(-0.70%)
Nov 25, 2002	19.70	19.70	19.05	19.26	881,400	-0.12(-0.64%)
Nov 22, 2002	19.50	19.55	19.23	19.39	924,000	+0.14(+0.73%)
Nov 21, 2002	19.20	19.37	19.11	19.25	744,200	+0.05(+0.26%)
Nov 20, 2002	19.80	19.85	19.15	19.20	818,200	-0.38(-1.94%)
Nov 19, 2002	19.75	20.00	19.57	19.57	567,300	-0.18(-0.89%)
Nov 18, 2002	19.95	19.95	19.65	19.75	560,500	+0.02(+0.08%)
Nov 15, 2002	19.80	19.88	19.55	19.73	844,400	-0.09(-0.48%)
Nov 14, 2002	19.30	19.88	19.10	19.83	1,161,400	+0.54(+2.80%)
Nov 13, 2002	19.00	19.70	19.00	19.29	2,517,100	+0.38(+1.98%)
Nov 12, 2002	21.48	21.50	18.78	18.91	4,177,300	-2.44(-11.41%)
Nov 11, 2002	21.68	21.86	21.35	21.35	472,700	-0.26(-1.20%)
Nov 08, 2002	22.00	22.29	21.57	21.61	568,300	-0.27(-1.23%)
Nov 07, 2002	21.60	22.30	21.60	21.88	811,200	+0.32(+1.51%)
Nov 06, 2002	21.42	21.66	21.30	21.55	944,600	+0.48(+2.28%)
Nov 05, 2002	20.70	21.13	20.66	21.07	428,600	+0.50(+2.46%)
Nov 04, 2002	21.02	21.37	20.57	20.57	448,900	-0.45(-2.12%)

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.