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 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%)
Nov 01, 2002 20.12 21.09 20.12 21.02 852,000 +0.74(+3.65%)
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%)
Oct 01, 2002 20.16 20.33 19.60 20.25 2,090,400 +0.09(+0.42%)
Sep 30, 2002 20.16 20.60 19.60 20.16 1,883,100 +0.08(+0.40%)
Sep 27, 2002 21.51 22.00 19.97 20.08 3,835,500 -3.20(-13.73%)
Sep 26, 2002 22.67 23.50 22.66 23.27 923,900 +0.62(+2.74%)
Sep 25, 2002 23.18 23.25 22.20 22.66 210,000 -0.91(-3.88%)
Sep 24, 2002 23.93 23.93 23.55 23.57 552,700 -0.36(-1.50%)
Sep 23, 2002 23.61 24.12 23.52 23.93 1,017,800 +0.32(+1.36%)
Sep 20, 2002 25.02 25.03 23.42 23.61 2,823,200 -1.62(-6.40%)
Sep 19, 2002 25.96 25.98 25.17 25.23 692,800 -0.83(-3.20%)
Sep 18, 2002 25.79 26.30 25.79 26.06 530,700 +0.34(+1.34%)
Sep 17, 2002 26.60 26.60 25.60 25.71 1,025,500 -0.55(-2.09%)
Sep 16, 2002 26.10 26.57 26.10 26.27 1,125,600 +0.11(+0.42%)
Sep 13, 2002 25.82 26.95 25.79 26.16 984,700 +0.21(+0.81%)
Sep 12, 2002 26.23 26.45 25.88 25.95 1,846,700 -0.60(-2.26%)
Sep 11, 2002 27.07 27.12 26.38 26.55 845,500 -0.44(-1.65%)
Sep 10, 2002 27.12 27.12 26.32 26.99 1,057,200 +0.30(+1.12%)
Sep 09, 2002 26.20 26.86 26.00 26.69 1,432,500 +0.40(+1.52%)
Sep 06, 2002 27.05 27.50 26.04 26.29 5,150,200 -2.84(-9.73%)
Sep 05, 2002 28.95 29.31 28.75 29.12 1,260,500 +0.18(+0.62%)
Sep 04, 2002 29.12 29.27 28.72 28.95 3,019,300 -0.05(-0.19%)
Sep 03, 2002 29.68 30.20 29.00 29.00 16,013,400 -0.42(-1.43%)
Aug 30, 2002 28.90 29.62 28.85 29.42 435,300 +0.52(+1.78%)
Aug 29, 2002 28.60 29.02 28.48 28.91 60,000 +0.39(+1.37%)
Aug 28, 2002 28.02 28.85 28.00 28.52 463,000 +0.56(+2.00%)
Aug 27, 2002 27.95 28.24 27.83 27.95 330,800 +0.21(+0.78%)
Aug 26, 2002 28.10 28.11 27.62 27.74 585,200 -0.33(-1.18%)
Aug 23, 2002 28.50 28.75 27.65 28.07 806,700 -0.68(-2.37%)
Aug 22, 2002 29.20 29.70 28.61 28.75 520,300 -0.51(-1.74%)
Aug 21, 2002 29.55 29.55 28.50 29.26 30,000 -0.25(-0.85%)
Aug 20, 2002 29.50 29.62 29.31 29.51 313,400 -0.05(-0.17%)
Aug 16, 2002 29.62 29.68 29.40 29.56 335,900 -0.09(-0.29%)
Aug 15, 2002 29.88 30.05 29.45 29.64 336,300 -0.24(-0.80%)
Aug 14, 2002 28.80 29.90 28.77 29.89 406,700 +1.08(+3.75%)
Aug 13, 2002 29.05 29.30 28.80 28.80 385,900 -0.32(-1.10%)
Aug 12, 2002 29.05 29.20 28.84 29.12 299,800 +0.84(+2.95%)
Aug 07, 2002 28.75 28.88 28.01 28.29 631,000 -0.35(-1.22%)
Aug 06, 2002 28.82 29.23 28.52 28.64 784,800 +0.57(+2.03%)
Aug 05, 2002 27.23 28.44 27.15 28.07 1,188,600 +0.77(+2.82%)
Aug 02, 2002 26.77 27.82 26.77 27.30 565,300 +0.47(+1.75%)
Aug 01, 2002 27.25 27.38 26.50 26.83 476,800 -0.49(-1.78%)
Jul 31, 2002 27.36 27.47 26.88 27.32 488,800 -0.01(-0.05%)
Jul 30, 2002 27.10 27.53 26.93 27.33 633,900 -0.26(-0.92%)
Jul 29, 2002 26.87 27.61 26.73 27.59 679,600 +0.84(+3.14%)
Jul 26, 2002 26.48 26.75 26.14 26.75 599,000 +0.38(+1.42%)
Jul 25, 2002 26.12 26.46 25.87 26.37 636,400 +0.29(+1.11%)
Jul 24, 2002 25.30 26.11 25.09 26.08 707,300 +0.61(+2.42%)
Jul 23, 2002 24.69 25.75 24.69 25.46 1,030,700 +0.77(+3.14%)
Jul 22, 2002 25.38 26.06 24.68 24.69 840,300 -0.83(-3.27%)
Jul 19, 2002 25.38 26.12 25.21 25.52 869,800 -1.28(-4.76%)
Jul 17, 2002 27.07 27.12 26.62 26.80 709,300 +0.59(+2.25%)
Jul 12, 2002 27.02 27.08 26.02 26.21 641,600 -0.74(-2.76%)
Jul 11, 2002 27.46 27.49 26.80 26.95 538,600 -0.52(-1.87%)
Jul 10, 2002 27.82 27.91 27.44 27.47 629,500 -0.34(-1.20%)
Jul 09, 2002 28.11 28.11 27.80 27.80 777,800 -0.30(-1.09%)
Jul 08, 2002 27.51 28.11 27.51 28.11 829,900 +0.60(+2.18%)
Jul 05, 2002 27.66 27.93 27.38 27.51 363,700 -0.19(-0.70%)
Jul 04, 2002 27.80 27.85 27.66 27.70 734,300 +0.00(+0.00%)
Jul 03, 2002 27.80 27.85 27.66 27.70 730,500 +0.07(+0.25%)
Jul 02, 2002 28.09 28.09 27.57 27.64 958,200 +0.01(+0.04%)
Jul 01, 2002 27.20 27.75 27.05 27.62 1,313,400 +0.75(+2.79%)
Jun 28, 2002 26.65 27.12 26.61 26.88 1,426,300 +0.35(+1.32%)
Jun 27, 2002 26.93 27.14 26.38 26.52 1,628,900 +0.00(+0.00%)
Jun 26, 2002 25.95 26.54 25.19 26.52 2,236,300 +0.20(+0.78%)
Jun 25, 2002 27.90 28.18 26.23 26.32 2,521,900 -4.45(-14.48%)
Jun 21, 2002 32.12 32.12 30.67 30.77 988,700 -1.55(-4.81%)
Jun 20, 2002 31.98 32.50 31.98 32.33 615,700 +0.28(+0.87%)
Jun 19, 2002 31.90 32.24 31.90 32.05 481,600 +0.13(+0.41%)
Jun 18, 2002 32.27 32.55 31.89 31.92 639,500 -0.41(-1.25%)
Jun 17, 2002 32.35 32.49 32.09 32.33 629,700 -0.45(-1.36%)
Jun 14, 2002 33.17 33.48 32.73 32.77 678,800 -1.02(-3.02%)
Jun 12, 2002 34.29 34.29 33.66 33.79 435,000 -0.47(-1.36%)
Jun 11, 2002 34.34 34.51 34.12 34.26 409,300 +0.25(+0.72%)
Jun 10, 2002 34.32 34.41 33.93 34.01 393,000 -0.26(-0.76%)
Jun 07, 2002 34.15 34.67 34.12 34.27 471,600 -0.08(-0.25%)
Jun 06, 2002 34.88 34.99 34.34 34.35 456,600 -0.54(-1.55%)
Jun 05, 2002 35.31 35.52 34.90 34.90 761,500 -0.45(-1.29%)
May 31, 2002 35.20 35.50 35.20 35.35 346,000 +1.16(+3.41%)
May 28, 2002 34.33 34.45 34.14 34.19 295,000 -0.09(-0.26%)
May 27, 2002 34.43 34.57 34.23 34.27 288,700 +0.00(+0.00%)
May 24, 2002 34.43 34.57 34.23 34.27 283,900 -0.16(-0.45%)
May 23, 2002 34.35 34.63 34.35 34.43 272,700 +0.08(+0.23%)
May 22, 2002 34.30 34.48 34.20 34.35 375,200 +0.12(+0.35%)
May 21, 2002 34.00 34.33 33.98 34.23 469,900 +0.48(+1.42%)
May 20, 2002 33.60 33.97 33.58 33.75 439,100 +0.27(+0.82%)
May 17, 2002 33.95 34.05 33.34 33.48 3,280,000 -0.59(-1.75%)
May 16, 2002 33.55 34.17 33.55 34.07 326,500 +0.44(+1.29%)
May 15, 2002 34.70 34.70 33.40 33.63 779,500 -1.11(-3.19%)
May 14, 2002 35.05 35.05 34.41 34.74 439,200 -0.38(-1.08%)
May 13, 2002 34.92 35.15 34.91 35.12 375,800 +0.20(+0.57%)
May 10, 2002 35.27 35.30 34.76 34.92 208,700 -0.05(-0.13%)
May 09, 2002 34.85 35.24 34.85 34.97 264,500 +0.10(+0.29%)
May 08, 2002 35.17 35.17 34.34 34.87 450,200 -0.23(-0.64%)
May 07, 2002 35.62 35.89 35.00 35.09 381,800 -0.43(-1.21%)
May 06, 2002 35.80 35.95 35.42 35.52 335,200 +0.21(+0.61%)
May 03, 2002 35.58 35.80 35.30 35.31 347,700 -0.36(-1.02%)
May 02, 2002 35.24 35.91 35.21 35.67 538,900 +0.52(+1.49%)
May 01, 2002 34.73 35.15 34.69 35.15 431,800 +0.55(+1.59%)
Apr 30, 2002 34.98 35.05 34.50 34.60 367,700 -0.35(-1.00%)
Apr 29, 2002 34.95 35.00 34.86 34.95 315,100 +0.10(+0.29%)
Apr 26, 2002 34.88 34.99 34.58 34.85 304,300 +0.02(+0.07%)
Apr 25, 2002 34.44 34.99 34.35 34.83 423,600 +0.39(+1.13%)
Apr 24, 2002 34.41 34.66 34.30 34.44 339,400 +0.09(+0.25%)
Apr 23, 2002 33.90 34.36 33.87 34.35 647,400 +0.61(+1.81%)
Apr 22, 2002 33.50 33.92 33.50 33.74 329,600 +0.30(+0.90%)
Apr 19, 2002 33.60 33.74 33.31 33.44 311,900 -0.36(-1.07%)
Apr 18, 2002 33.49 33.90 33.45 33.80 631,600 +0.31(+0.93%)
Apr 17, 2002 33.49 33.58 33.25 33.49 284,200 +0.02(+0.04%)
Apr 16, 2002 33.20 33.55 33.20 33.48 256,600 +0.41(+1.22%)
Apr 15, 2002 33.42 33.43 32.99 33.07 225,800 -0.35(-1.05%)
Apr 12, 2002 33.70 33.72 33.41 33.42 492,400 -0.21(-0.62%)
Apr 11, 2002 33.49 33.90 33.24 33.63 744,100 +0.41(+1.22%)
Apr 10, 2002 32.20 33.58 32.20 33.23 593,000 +0.91(+2.82%)
Apr 09, 2002 32.50 32.55 32.27 32.31 380,000 -0.13(-0.40%)
Apr 08, 2002 31.95 32.60 31.78 32.45 351,500 +0.46(+1.45%)
Apr 05, 2002 32.75 32.75 31.84 31.98 555,800 -0.52(-1.60%)
Apr 04, 2002 32.33 32.55 32.30 32.50 403,700 +0.12(+0.39%)
Apr 03, 2002 32.65 32.67 32.34 32.38 428,100 -0.27(-0.84%)
Apr 02, 2002 32.74 32.74 32.49 32.65 345,600 +0.02(+0.08%)
Apr 01, 2002 32.67 32.71 32.45 32.62 576,300 +0.25(+0.77%)
Mar 29, 2002 32.35 32.49 32.31 32.38 20,000 +0.00(+0.00%)
Mar 28, 2002 32.35 32.49 32.31 32.38 231,600 -0.02(-0.08%)
Mar 27, 2002 32.57 32.59 32.25 32.40 451,400 -0.09(-0.28%)
Mar 26, 2002 32.15 32.62 32.15 32.49 1,750,000 +0.29(+0.90%)
Mar 25, 2002 32.80 32.85 32.20 32.20 396,100 -0.77(-2.34%)
Mar 22, 2002 32.93 33.15 32.82 32.97 237,800 +0.14(+0.43%)
Mar 21, 2002 32.47 33.03 32.46 32.83 346,400 +0.38(+1.19%)
Mar 20, 2002 32.57 32.65 32.34 32.45 262,700 -0.12(-0.38%)
Mar 19, 2002 32.42 32.69 32.24 32.57 217,000 +0.12(+0.37%)
Mar 18, 2002 32.60 32.67 32.43 32.45 251,700 -0.12(-0.37%)
Mar 15, 2002 32.38 32.69 32.38 32.57 444,800 +0.14(+0.43%)
Mar 14, 2002 32.20 32.55 32.20 32.43 433,300 +0.23(+0.73%)
Mar 13, 2002 32.17 32.43 32.08 32.20 211,400 -0.03(-0.09%)
Mar 12, 2002 31.88 32.25 31.88 32.23 309,700 +0.12(+0.37%)
Mar 11, 2002 32.50 32.50 31.80 32.10 638,800 -0.52(-1.59%)
Mar 08, 2002 33.17 33.25 32.48 32.62 499,900 -0.60(-1.81%)
Mar 07, 2002 33.23 33.40 32.56 33.23 495,300 -0.35(-1.04%)
Mar 06, 2002 33.23 33.58 33.00 33.58 422,300 +0.33(+0.99%)
Mar 05, 2002 33.17 33.35 33.15 33.24 488,700 +0.07(+0.21%)
Mar 04, 2002 33.35 33.50 32.90 33.17 623,100 -0.05(-0.15%)
Mar 01, 2002 32.90 33.34 32.78 33.23 439,500 +0.40(+1.22%)
Feb 28, 2002 32.59 32.91 32.59 32.83 319,800 +0.29(+0.89%)
Feb 27, 2002 33.20 33.24 32.51 32.53 574,700 -0.79(-2.37%)
Feb 26, 2002 33.38 33.38 32.95 33.33 889,200 -0.05(-0.15%)
Feb 25, 2002 32.40 33.49 32.38 33.38 662,400 +0.87(+2.68%)
Feb 22, 2002 32.26 32.60 31.95 32.51 10,000 +0.37(+1.15%)
Feb 21, 2002 31.88 32.29 31.88 32.13 606,400 +0.26(+0.82%)
Feb 20, 2002 31.25 31.88 31.20 31.88 520,800 +0.67(+2.15%)
Feb 19, 2002 31.32 31.32 31.05 31.20 329,000 -0.12(-0.37%)
Feb 18, 2002 31.25 31.35 31.14 31.32 304,500 +0.00(+0.00%)
Feb 15, 2002 31.25 31.35 31.14 31.32 304,300 -0.03(-0.10%)
Feb 14, 2002 31.43 31.55 31.25 31.35 426,600 +0.05(+0.16%)
Feb 13, 2002 30.71 31.32 30.65 31.30 566,800 +0.71(+2.32%)
Feb 12, 2002 30.48 30.75 30.48 30.59 371,000 +0.14(+0.46%)
Feb 11, 2002 30.45 30.50 30.30 30.45 391,200 +0.07(+0.23%)
Feb 08, 2002 30.32 30.41 29.90 30.38 570,700 +0.18(+0.60%)
Feb 07, 2002 30.20 30.39 29.93 30.20 691,400 +0.10(+0.33%)
Feb 06, 2002 29.45 30.34 29.25 30.10 928,600 +0.70(+2.38%)
Feb 05, 2002 29.55 29.75 29.30 29.40 502,300 +0.08(+0.27%)
Feb 04, 2002 29.57 29.65 29.32 29.32 391,000 -0.38(-1.28%)
Feb 01, 2002 29.95 30.15 29.68 29.70 957,200 -0.18(-0.59%)
Jan 31, 2002 29.18 29.88 29.18 29.88 683,200 +0.70(+2.40%)
Jan 30, 2002 29.11 29.25 28.91 29.18 501,600 +0.07(+0.24%)
Jan 29, 2002 29.26 29.26 28.98 29.11 593,600 -0.16(-0.53%)
Jan 28, 2002 29.12 29.32 28.98 29.26 340,500 +0.06(+0.21%)
Jan 25, 2002 29.30 29.40 29.09 29.20 494,600 -0.19(-0.65%)
Jan 24, 2002 29.38 29.82 29.27 29.39 417,800 -0.48(-1.62%)
Jan 23, 2002 29.40 29.88 29.12 29.88 425,200 +0.57(+1.96%)
Jan 22, 2002 29.75 29.78 28.95 29.30 857,800 -0.31(-1.06%)
Jan 21, 2002 29.65 29.84 29.50 29.61 233,700 +0.00(+0.00%)
Jan 18, 2002 29.65 29.84 29.50 29.61 229,000 +0.01(+0.05%)
Jan 17, 2002 29.18 29.64 29.18 29.60 656,500 +0.60(+2.07%)
Jan 16, 2002 29.96 29.96 29.00 29.00 716,900 -0.95(-3.19%)
Jan 15, 2002 29.80 30.20 29.80 29.95 684,800 +0.15(+0.52%)
Jan 14, 2002 29.62 29.84 29.48 29.80 462,100 +0.46(+1.57%)
Jan 11, 2002 29.03 29.75 29.03 29.34 505,200 +0.43(+1.47%)
Jan 10, 2002 28.80 29.02 28.72 28.91 318,900 +0.77(+2.72%)
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.