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, 2009 53.50 52.97 52.97 52.97 2,645,600 -0.50(-0.94%)
Dec 30, 2009 53.37 53.64 53.20 53.47 575,761 -0.20(-0.37%)
Dec 29, 2009 53.69 53.98 53.55 53.67 1,093,766 -0.14(-0.26%)
Dec 28, 2009 53.73 53.81 53.51 53.81 500,484 +0.18(+0.34%)
Dec 24, 2009 53.57 53.73 53.40 53.63 222,465 +0.31(+0.58%)
Dec 23, 2009 53.53 53.63 53.25 53.32 638,575 -0.11(-0.21%)
Dec 22, 2009 53.33 53.91 53.12 53.43 1,203,207 +0.22(+0.41%)
Dec 21, 2009 53.39 53.65 53.18 53.21 1,385,565 +0.08(+0.15%)
Dec 18, 2009 53.02 53.13 52.70 53.13 2,028,540 +0.32(+0.61%)
Dec 17, 2009 52.99 53.12 52.53 52.81 1,534,672 -0.26(-0.49%)
Dec 16, 2009 53.25 53.69 52.98 53.07 1,698,181 -0.04(-0.08%)
Dec 15, 2009 53.44 53.53 52.95 53.11 1,036,840 -0.29(-0.54%)
Dec 14, 2009 53.21 54.04 53.20 53.40 1,569,622 +0.40(+0.75%)
Dec 11, 2009 52.75 53.22 52.75 53.00 1,637,331 +0.07(+0.13%)
Dec 10, 2009 53.00 53.27 52.79 52.93 1,483,851 +0.07(+0.13%)
Dec 09, 2009 51.95 52.86 51.88 52.86 1,798,663 +0.91(+1.75%)
Dec 08, 2009 52.60 52.90 51.60 51.95 1,871,000 -1.99(-3.69%)
Dec 07, 2009 53.15 54.26 53.15 53.94 2,398,389 +0.90(+1.70%)
Dec 04, 2009 51.87 53.37 51.87 53.04 3,276,066 +1.99(+3.90%)
Dec 03, 2009 51.18 51.35 50.85 51.05 1,529,681 -0.12(-0.23%)
Dec 02, 2009 50.73 51.37 50.73 51.17 1,298,888 +0.33(+0.65%)
Dec 01, 2009 50.34 50.91 50.22 50.84 1,753,237 +0.88(+1.76%)
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%)
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.