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 (%)
Nov 30, 2012 43.43 43.87 43.31 43.72 2,212,144 +0.27(+0.62%)
Nov 29, 2012 43.78 43.90 43.34 43.45 2,738,324 -0.19(-0.44%)
Nov 28, 2012 42.78 43.66 42.75 43.64 1,778,485 +0.72(+1.68%)
Nov 27, 2012 43.00 43.29 42.87 42.92 1,698,096 -0.01(-0.02%)
Nov 26, 2012 42.86 43.04 42.68 42.93 2,313,755 -0.15(-0.35%)
Nov 23, 2012 42.67 43.08 42.59 43.08 1,059,107 +0.51(+1.20%)
Nov 21, 2012 42.36 42.66 42.21 42.57 2,020,285 +0.26(+0.61%)
Nov 20, 2012 41.88 42.31 41.71 42.31 1,577,205 +0.32(+0.76%)
Nov 19, 2012 41.25 42.17 41.17 41.99 2,390,768 +1.07(+2.61%)
Nov 16, 2012 40.02 41.05 40.00 40.92 3,332,326 +0.94(+2.35%)
Nov 15, 2012 40.06 40.20 39.70 39.98 2,129,428 -0.09(-0.22%)
Nov 14, 2012 40.90 41.07 39.93 40.07 2,583,086 -0.81(-1.98%)
Nov 13, 2012 40.60 41.19 40.60 40.88 2,141,516 +0.21(+0.52%)
Nov 12, 2012 41.32 41.54 40.57 40.67 2,738,148 -0.72(-1.74%)
Nov 09, 2012 40.84 41.73 40.80 41.39 2,675,481 +0.41(+1.00%)
Nov 08, 2012 41.16 41.53 40.98 40.98 2,163,568 -0.26(-0.63%)
Nov 07, 2012 41.45 41.88 41.24 41.24 2,768,758 -0.54(-1.29%)
Nov 06, 2012 41.64 41.96 41.56 41.78 1,903,160 +0.21(+0.51%)
Nov 05, 2012 40.93 41.57 40.64 41.57 2,423,051 +0.49(+1.19%)
Nov 02, 2012 41.93 41.97 41.02 41.08 4,309,460 -0.67(-1.60%)
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.