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, 2009 51.32 51.32 49.81 49.96 2,564,580 -1.36(-2.65%)
Nov 27, 2009 50.50 51.78 50.14 51.32 1,154,051 -0.05(-0.10%)
Nov 25, 2009 51.37 51.48 51.00 51.37 1,182,970 +0.36(+0.70%)
Nov 24, 2009 51.31 51.34 50.88 51.01 1,220,039 -0.25(-0.48%)
Nov 23, 2009 51.31 51.38 50.97 51.26 1,418,550 +0.38(+0.75%)
Nov 20, 2009 50.66 50.89 50.50 50.88 1,262,033 +0.08(+0.16%)
Nov 19, 2009 50.92 51.23 50.69 50.80 1,493,824 -0.37(-0.72%)
Nov 18, 2009 51.09 51.23 50.84 51.17 1,176,642 +0.09(+0.18%)
Nov 17, 2009 51.01 51.20 50.68 51.08 1,885,052 +0.07(+0.14%)
Nov 16, 2009 50.27 51.36 50.14 51.01 1,690,954 +0.69(+1.37%)
Nov 13, 2009 49.73 50.47 49.61 50.32 1,902,320 +1.00(+2.03%)
Nov 12, 2009 48.96 49.54 48.93 49.32 1,364,882 +0.42(+0.86%)
Nov 11, 2009 49.46 49.57 48.80 48.90 1,461,219 -0.37(-0.75%)
Nov 10, 2009 49.06 49.87 49.01 49.27 1,579,420 +0.17(+0.35%)
Nov 09, 2009 48.84 49.15 48.71 49.10 1,669,434 +0.50(+1.03%)
Nov 06, 2009 48.37 48.78 48.08 48.60 1,349,876 +0.07(+0.14%)
Nov 05, 2009 48.41 49.04 48.32 48.53 1,719,623 +0.43(+0.89%)
Nov 04, 2009 48.48 48.49 48.02 48.10 1,278,115 -0.07(-0.15%)
Nov 03, 2009 48.13 48.48 47.87 48.17 877,169 -0.21(-0.43%)
Nov 02, 2009 48.46 48.65 48.05 48.38 1,765,166 -0.10(-0.21%)
Oct 30, 2009 48.67 48.93 48.28 48.48 1,958,275 -0.15(-0.31%)
Oct 29, 2009 48.46 48.81 47.94 48.63 1,573,410 +0.51(+1.06%)
Oct 28, 2009 47.87 48.53 47.61 48.12 1,979,843 +0.13(+0.27%)
Oct 27, 2009 47.78 48.31 47.71 47.99 2,273,452 +0.27(+0.57%)
Oct 26, 2009 48.54 48.78 47.57 47.72 1,692,252 -0.72(-1.49%)
Oct 23, 2009 48.58 48.62 48.14 48.44 1,323,354 -0.54(-1.10%)
Oct 22, 2009 49.32 49.32 48.31 48.98 1,719,015 -0.06(-0.12%)
Oct 21, 2009 49.68 49.81 48.87 49.04 2,124,246 -0.83(-1.66%)
Oct 20, 2009 49.81 50.00 49.75 49.87 1,772,757 +0.62(+1.26%)
Oct 19, 2009 48.59 49.68 48.48 49.25 1,648,197 +0.79(+1.63%)
Oct 16, 2009 47.83 48.59 47.65 48.46 1,282,868 +0.48(+1.00%)
Oct 15, 2009 47.27 48.01 47.13 47.98 1,287,356 +0.73(+1.54%)
Oct 14, 2009 47.09 47.30 46.75 47.25 1,493,567 +0.39(+0.83%)
Oct 13, 2009 47.64 47.83 46.76 46.86 2,084,450 -1.30(-2.70%)
Oct 12, 2009 47.81 48.19 47.56 48.16 815,565 +0.57(+1.20%)
Oct 09, 2009 47.38 47.62 47.17 47.59 816,674 +0.28(+0.59%)
Oct 08, 2009 46.59 47.59 46.56 47.31 1,208,759 +0.83(+1.79%)
Oct 07, 2009 46.52 46.68 46.27 46.48 1,454,331 -0.03(-0.06%)
Oct 06, 2009 45.31 46.70 45.31 46.51 2,374,872 +1.28(+2.83%)
Oct 05, 2009 44.18 45.29 43.82 45.23 1,510,498 +1.07(+2.42%)
Oct 02, 2009 44.26 44.38 43.88 44.16 737,730 -0.25(-0.56%)
Oct 01, 2009 44.50 44.71 44.05 44.41 1,471,895 -0.11(-0.25%)
Sep 30, 2009 45.07 45.15 43.74 44.52 1,984,304 -0.61(-1.35%)
Sep 29, 2009 45.31 45.42 44.91 45.13 927,458 +0.02(+0.04%)
Sep 28, 2009 44.88 45.47 44.54 45.11 1,089,149 +0.42(+0.94%)
Sep 25, 2009 44.35 45.00 44.28 44.69 2,700,376 +0.26(+0.59%)
Sep 24, 2009 45.08 45.09 44.31 44.43 1,107,100 -0.42(-0.94%)
Sep 23, 2009 44.73 45.20 44.73 44.85 2,086,141 +0.14(+0.31%)
Sep 22, 2009 45.33 45.35 44.63 44.71 2,126,566 -0.58(-1.28%)
Sep 21, 2009 44.87 45.37 44.50 45.29 2,311,443 +0.23(+0.51%)
Sep 18, 2009 45.75 45.75 44.80 45.06 2,396,030 -0.08(-0.18%)
Sep 17, 2009 45.17 45.37 44.85 45.14 1,901,391 -0.07(-0.15%)
Sep 16, 2009 45.22 45.47 45.03 45.21 2,204,992 +0.17(+0.38%)
Sep 15, 2009 45.78 45.80 44.98 45.04 1,640,257 -0.82(-1.79%)
Sep 14, 2009 45.67 46.00 45.55 45.86 1,372,854 -0.01(-0.02%)
Sep 11, 2009 45.77 46.03 45.50 45.87 1,292,918 +0.07(+0.15%)
Sep 10, 2009 45.83 45.85 45.45 45.80 912,627 +0.04(+0.09%)
Sep 09, 2009 45.76 45.83 45.35 45.76 1,738,575 -0.03(-0.07%)
Sep 08, 2009 45.87 46.03 45.30 45.79 1,641,102 -0.81(-1.74%)
Sep 04, 2009 46.00 46.61 45.84 46.60 1,341,852 +0.70(+1.53%)
Sep 03, 2009 45.75 45.94 45.23 45.90 1,271,144 +0.40(+0.88%)
Sep 02, 2009 45.01 45.68 44.98 45.50 1,286,846 +0.43(+0.95%)
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.