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 28, 2003 27.41 27.68 27.30 27.60 349,900 +0.19(+0.69%)
Nov 26, 2003 26.95 27.50 26.93 27.41 777,400 +0.59(+2.20%)
Nov 25, 2003 26.60 26.95 26.59 26.82 550,000 +0.26(+0.98%)
Nov 24, 2003 26.01 26.64 26.00 26.56 795,300 +0.52(+2.02%)
Nov 21, 2003 26.03 26.10 26.00 26.04 517,000 +0.01(+0.04%)
Nov 20, 2003 25.58 26.35 25.58 26.02 1,057,100 +0.45(+1.76%)
Nov 19, 2003 25.57 25.74 25.50 25.57 547,400 +0.07(+0.27%)
Nov 18, 2003 25.47 25.73 25.30 25.50 543,600 +0.04(+0.16%)
Nov 17, 2003 25.19 25.47 25.14 25.46 509,800 +0.00(+0.00%)
Nov 14, 2003 25.52 25.62 25.25 25.46 676,700 +0.02(+0.08%)
Nov 13, 2003 25.50 25.52 25.14 25.45 609,600 -0.07(-0.25%)
Nov 12, 2003 25.10 25.52 25.00 25.51 868,800 +0.50(+1.98%)
Nov 11, 2003 24.93 25.09 24.80 25.02 534,100 +0.12(+0.46%)
Nov 10, 2003 24.86 25.07 24.86 24.90 634,400 -0.08(-0.32%)
Nov 07, 2003 24.80 25.04 24.80 24.98 1,011,900 +0.48(+1.96%)
Nov 06, 2003 24.50 24.56 24.50 24.50 959,800 -0.08(-0.33%)
Nov 05, 2003 24.14 24.58 24.05 24.58 807,100 +0.49(+2.03%)
Nov 04, 2003 24.14 24.30 24.05 24.09 533,890 -0.13(-0.54%)
Nov 03, 2003 24.02 24.55 23.85 24.22 987,488 +0.20(+0.85%)
Oct 31, 2003 25.07 25.07 24.02 24.02 2,072,400 -1.12(-4.47%)
Oct 30, 2003 25.51 25.51 24.85 25.14 1,733,200 -0.38(-1.51%)
Oct 29, 2003 24.23 25.86 24.00 25.52 3,547,400 +1.04(+4.25%)
Oct 28, 2003 23.52 24.50 23.52 24.48 7,270,300 +2.86(+13.23%)
Oct 27, 2003 21.54 21.77 21.27 21.62 1,135,500 +0.27(+1.26%)
Oct 24, 2003 21.40 21.72 21.11 21.36 738,500 -0.36(-1.66%)
Oct 23, 2003 21.14 21.80 20.95 21.71 854,500 +0.50(+2.38%)
Oct 22, 2003 21.00 21.21 20.95 21.21 620,000 +0.21(+1.00%)
Oct 21, 2003 21.07 21.16 20.95 21.00 851,100 -0.34(-1.59%)
Oct 20, 2003 21.50 21.50 20.80 21.34 1,774,400 -0.09(-0.44%)
Oct 17, 2003 21.55 21.59 21.27 21.43 723,000 -0.17(-0.76%)
Oct 16, 2003 21.56 21.63 21.33 21.60 780,700 -0.01(-0.07%)
Oct 15, 2003 21.45 21.61 21.40 21.61 809,900 +0.29(+1.34%)
Oct 14, 2003 21.21 21.41 21.00 21.33 731,600 +0.07(+0.33%)
Oct 13, 2003 21.16 21.30 21.18 21.26 538,500 +0.10(+0.47%)
Oct 10, 2003 21.10 21.30 21.00 21.16 766,100 +0.09(+0.40%)
Oct 09, 2003 20.98 21.20 20.88 21.07 1,147,000 +0.28(+1.35%)
Oct 08, 2003 20.62 20.86 20.61 20.80 663,300 +0.11(+0.53%)
Oct 07, 2003 20.77 20.77 20.30 20.68 757,600 -0.08(-0.36%)
Oct 06, 2003 20.36 20.91 20.36 20.76 759,400 +0.42(+2.06%)
Oct 03, 2003 20.33 20.54 20.32 20.34 799,600 +0.01(+0.05%)
Oct 02, 2003 20.23 20.33 20.14 20.33 1,114,600 +0.17(+0.84%)
Oct 01, 2003 20.00 20.12 19.95 20.16 986,000 +0.39(+1.97%)
Sep 30, 2003 19.23 20.00 19.16 19.77 1,292,400 +0.36(+1.85%)
Sep 29, 2003 19.35 19.57 19.11 19.41 1,036,500 -0.07(-0.33%)
Sep 26, 2003 20.00 20.00 19.25 19.48 1,730,100 -0.46(-2.31%)
Sep 25, 2003 19.90 20.26 19.89 19.93 1,169,200 +0.02(+0.10%)
Sep 24, 2003 19.70 20.20 19.70 19.91 1,234,100 +0.18(+0.91%)
Sep 23, 2003 19.70 19.95 19.68 19.73 1,121,500 +0.07(+0.38%)
Sep 22, 2003 19.50 20.00 19.50 19.66 989,100 -0.28(-1.40%)
Sep 19, 2003 19.60 19.94 19.60 19.94 1,424,200 +0.11(+0.53%)
Sep 18, 2003 19.46 19.91 19.32 19.84 3,784,700 +0.41(+2.08%)
Sep 17, 2003 18.50 19.56 18.43 19.43 10,214,800 +2.34(+13.66%)
Sep 16, 2003 17.07 17.17 17.00 17.09 583,800 -0.03(-0.15%)
Sep 15, 2003 16.90 17.27 16.76 17.12 1,189,400 +0.21(+1.27%)
Sep 12, 2003 16.91 17.05 16.62 16.91 634,000 +0.02(+0.12%)
Sep 11, 2003 17.00 17.15 16.75 16.89 930,100 -0.26(-1.55%)
Sep 10, 2003 16.88 17.25 16.86 17.15 809,000 +0.29(+1.75%)
Sep 09, 2003 17.12 17.13 16.82 16.86 1,220,300 -0.36(-2.09%)
Sep 08, 2003 17.55 17.55 17.07 17.21 1,583,800 -0.33(-1.88%)
Sep 05, 2003 17.75 17.79 17.54 17.55 2,899,900 -0.25(-1.40%)
Sep 04, 2003 17.79 17.89 17.60 17.80 1,918,600 +0.01(+0.03%)
Sep 03, 2003 17.66 18.05 17.65 17.79 1,935,700 +0.14(+0.79%)
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.