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 (%)
Dec 31, 2004 39.69 39.87 39.30 39.30 335,900 -0.26(-0.66%)
Dec 30, 2004 40.11 40.11 39.55 39.56 335,100 -0.42(-1.06%)
Dec 29, 2004 40.21 40.23 39.84 39.98 360,900 -0.14(-0.35%)
Dec 28, 2004 39.91 40.27 39.87 40.12 356,000 +0.37(+0.92%)
Dec 27, 2004 40.08 40.15 39.66 39.76 256,500 -0.40(-1.00%)
Dec 23, 2004 40.08 40.21 39.79 40.16 583,900 +0.03(+0.09%)
Dec 22, 2004 39.76 40.12 39.60 40.12 730,200 +0.48(+1.21%)
Dec 21, 2004 39.27 39.70 39.27 39.65 572,000 +0.39(+0.98%)
Dec 20, 2004 39.05 39.70 39.02 39.26 736,600 +0.34(+0.86%)
Dec 17, 2004 39.20 39.50 38.77 38.92 786,500 -0.51(-1.29%)
Dec 16, 2004 39.45 39.50 38.83 39.44 1,260,600 -0.02(-0.05%)
Dec 15, 2004 39.12 39.58 38.56 39.45 1,241,900 +0.48(+1.22%)
Dec 14, 2004 38.42 39.20 38.09 38.98 1,018,900 +0.48(+1.25%)
Dec 13, 2004 38.05 38.52 38.02 38.50 778,600 +0.62(+1.62%)
Dec 10, 2004 37.67 38.20 37.55 37.88 1,691,900 +0.17(+0.45%)
Dec 09, 2004 37.41 37.72 36.92 37.72 1,096,300 +0.36(+0.95%)
Dec 08, 2004 37.85 37.92 37.30 37.36 950,200 -0.84(-2.20%)
Dec 07, 2004 38.77 39.00 38.11 38.20 1,025,900 -0.52(-1.34%)
Dec 06, 2004 38.75 39.12 38.42 38.72 1,226,300 -0.41(-1.04%)
Dec 03, 2004 38.08 39.20 37.95 39.12 1,656,600 +1.15(+3.03%)
Dec 02, 2004 37.50 38.33 37.50 37.98 2,241,900 +0.41(+1.08%)
Dec 01, 2004 37.83 37.92 37.32 37.57 954,400 -0.24(-0.65%)
Nov 30, 2004 37.69 37.92 37.25 37.81 744,000 +0.13(+0.34%)
Nov 29, 2004 37.92 38.06 37.17 37.69 585,100 +0.03(+0.07%)
Nov 26, 2004 37.55 37.98 37.55 37.66 311,200 +0.13(+0.35%)
Nov 24, 2004 37.62 37.86 37.38 37.53 537,300 +0.03(+0.08%)
Nov 23, 2004 37.70 37.80 37.03 37.50 795,900 -0.29(-0.77%)
Nov 22, 2004 38.07 38.12 37.66 37.79 906,400 -0.21(-0.55%)
Nov 19, 2004 39.00 39.02 37.95 38.00 1,727,200 -0.90(-2.31%)
Nov 18, 2004 38.10 39.39 38.05 38.90 2,593,900 +1.09(+2.90%)
Nov 17, 2004 36.69 38.12 36.50 37.80 2,085,200 +1.24(+3.41%)
Nov 16, 2004 36.49 36.75 36.38 36.56 857,000 +0.15(+0.40%)
Nov 15, 2004 36.50 36.60 36.27 36.41 2,300,100 -0.05(-0.12%)
Nov 12, 2004 36.34 36.50 36.25 36.46 843,500 +0.12(+0.34%)
Nov 11, 2004 36.05 36.55 36.01 36.34 1,384,200 +0.44(+1.23%)
Nov 10, 2004 35.75 35.99 35.51 35.90 1,475,700 +0.32(+0.90%)
Nov 09, 2004 35.22 35.76 35.22 35.58 1,215,800 +0.48(+1.38%)
Nov 08, 2004 35.62 35.62 35.01 35.09 1,048,900 -0.09(-0.26%)
Nov 05, 2004 35.45 35.58 35.10 35.18 1,670,700 -0.40(-1.11%)
Nov 04, 2004 35.30 35.95 35.17 35.58 3,054,500 +0.20(+0.57%)
Nov 03, 2004 35.75 36.25 34.82 35.38 2,034,500 +0.42(+1.22%)
Nov 02, 2004 34.81 35.30 34.73 34.95 2,053,100 +0.26(+0.75%)
Nov 01, 2004 34.43 34.84 34.41 34.69 849,900 +0.26(+0.76%)
Oct 29, 2004 34.66 34.75 34.16 34.43 505,000 -0.19(-0.55%)
Oct 28, 2004 34.25 34.63 34.02 34.62 893,700 +0.27(+0.80%)
Oct 27, 2004 34.08 34.50 33.64 34.34 767,400 +0.27(+0.79%)
Oct 26, 2004 33.64 34.12 33.18 34.08 847,300 +0.56(+1.67%)
Oct 25, 2004 35.12 35.38 33.48 33.52 1,613,200 -0.58(-1.70%)
Oct 22, 2004 34.51 34.57 33.95 34.09 666,600 -0.29(-0.84%)
Oct 21, 2004 34.45 34.73 34.05 34.38 1,655,300 +0.02(+0.06%)
Oct 20, 2004 34.16 34.40 33.95 34.37 1,028,800 +0.33(+0.95%)
Oct 19, 2004 34.45 34.60 34.00 34.04 745,300 -0.30(-0.89%)
Oct 18, 2004 34.53 34.65 34.06 34.34 673,700 -0.30(-0.88%)
Oct 15, 2004 34.59 34.98 34.33 34.65 990,900 +0.24(+0.71%)
Oct 14, 2004 34.52 34.55 34.32 34.41 277,100 -0.20(-0.58%)
Oct 13, 2004 34.45 34.63 34.28 34.60 799,300 +0.15(+0.44%)
Oct 12, 2004 34.33 34.62 34.30 34.45 639,000 +0.13(+0.38%)
Oct 11, 2004 34.53 34.67 34.25 34.33 257,700 -0.08(-0.25%)
Oct 08, 2004 34.27 34.52 34.13 34.41 605,000 +0.20(+0.60%)
Oct 07, 2004 34.58 34.68 34.15 34.20 348,100 -0.38(-1.08%)
Oct 06, 2004 34.72 34.90 34.32 34.58 493,300 +0.10(+0.29%)
Oct 05, 2004 34.03 34.59 33.95 34.48 657,600 +0.57(+1.68%)
Oct 04, 2004 34.47 34.50 33.89 33.91 959,500 -0.62(-1.81%)
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.