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 30, 2016 56.04 56.04 56.04 0 -0.06(-0.11%)
Dec 29, 2016 55.90 56.19 55.90 56.10 1,617,446 +0.16(+0.29%)
Dec 28, 2016 56.02 56.15 55.79 55.94 3,705,933 -0.24(-0.43%)
Dec 27, 2016 56.03 56.29 55.93 56.18 3,068,195 +0.15(+0.27%)
Dec 23, 2016 56.03 56.03 56.03 0 +0.08(+0.14%)
Dec 22, 2016 55.84 55.95 55.75 55.95 3,849,765 +0.02(+0.04%)
Dec 21, 2016 55.70 56.18 55.70 55.93 2,403,367 -0.05(-0.09%)
Dec 20, 2016 55.82 55.99 55.48 55.98 3,872,264 +0.01(+0.02%)
Dec 19, 2016 55.85 56.15 55.71 55.97 5,367,079 +0.43(+0.77%)
Dec 16, 2016 55.66 55.85 55.46 55.54 7,409,387 -0.11(-0.20%)
Dec 15, 2016 55.21 55.74 55.19 55.65 2,918,347 +0.34(+0.61%)
Dec 14, 2016 55.81 56.01 55.26 55.31 5,054,018 -0.46(-0.82%)
Dec 13, 2016 55.58 55.87 55.35 55.77 4,223,026 +0.39(+0.70%)
Dec 12, 2016 54.98 55.40 54.85 55.38 4,589,217 +0.22(+0.40%)
Dec 09, 2016 54.96 55.19 54.91 55.16 5,432,471 +0.33(+0.60%)
Dec 08, 2016 54.84 54.97 54.32 54.83 6,320,440 -0.57(-1.03%)
Dec 07, 2016 55.08 55.41 54.80 55.40 7,129,638 +0.21(+0.38%)
Dec 06, 2016 54.79 55.23 54.74 55.19 6,308,413 +0.26(+0.47%)
Dec 05, 2016 54.87 55.12 54.62 54.93 7,848,286 +0.25(+0.46%)
Dec 02, 2016 54.08 54.71 54.06 54.68 5,259,711 +0.72(+1.33%)
Dec 01, 2016 53.77 54.10 53.66 53.96 5,827,656 -0.14(-0.26%)
Nov 30, 2016 54.90 55.26 54.08 54.10 9,037,882 -0.86(-1.56%)
Nov 29, 2016 54.73 55.12 54.70 54.96 4,516,694 +0.29(+0.53%)
Nov 28, 2016 54.63 54.99 54.61 54.67 6,710,055 +0.06(+0.11%)
Nov 25, 2016 54.62 54.85 54.52 54.61 4,202,672 +0.26(+0.48%)
Nov 23, 2016 54.35 54.35 54.35 0 -0.22(-0.40%)
Nov 22, 2016 54.03 54.60 54.03 54.57 8,966,045 +0.36(+0.66%)
Nov 21, 2016 53.84 54.25 53.62 54.21 7,086,215 +0.37(+0.69%)
Nov 18, 2016 53.78 54.06 53.71 53.84 5,869,860 +0.09(+0.17%)
Nov 17, 2016 53.66 53.99 53.61 53.75 5,731,796 -0.04(-0.07%)
Nov 16, 2016 53.56 53.92 53.45 53.79 4,280,196 +0.12(+0.22%)
Nov 15, 2016 53.21 53.88 53.17 53.67 9,987,884 +0.62(+1.17%)
Nov 14, 2016 53.50 53.62 52.88 53.05 11,212,389 -0.53(-0.99%)
Nov 11, 2016 53.20 53.66 53.10 53.58 6,892,288 +0.91(+1.73%)
Nov 10, 2016 53.50 53.50 52.39 52.67 17,674,360 -1.86(-3.41%)
Nov 09, 2016 54.50 54.75 54.25 54.53 8,710,198 -0.88(-1.59%)
Nov 08, 2016 54.82 55.42 54.65 55.41 4,144,565 +0.37(+0.67%)
Nov 07, 2016 54.71 55.04 54.61 55.04 6,350,992 +0.58(+1.07%)
Nov 04, 2016 54.71 54.85 54.41 54.46 4,432,427 -0.38(-0.69%)
Nov 03, 2016 54.77 55.07 54.72 54.84 4,674,541 +0.41(+0.75%)
Nov 02, 2016 54.59 54.84 54.38 54.43 7,245,453 -0.04(-0.07%)
Nov 01, 2016 55.02 55.15 54.46 54.47 8,618,075 -0.61(-1.11%)
Oct 31, 2016 54.85 55.15 54.73 55.08 6,712,504 +0.35(+0.64%)
Oct 28, 2016 54.28 55.06 54.26 54.73 7,740,746 +0.47(+0.87%)
Oct 27, 2016 54.40 54.71 54.07 54.26 9,927,043 +0.09(+0.17%)
Oct 26, 2016 54.74 54.86 53.96 54.17 11,513,152 -0.79(-1.44%)
Oct 25, 2016 55.25 55.59 54.90 54.96 15,833,586 -0.14(-0.25%)
Oct 24, 2016 54.03 55.40 53.92 55.10 16,993,740 +1.32(+2.45%)
Oct 21, 2016 56.65 56.65 53.13 53.78 92,190,280 +6.61(+14.01%)
Oct 20, 2016 47.09 47.27 46.09 47.17 9,303,485 +0.88(+1.90%)
Oct 19, 2016 44.90 46.41 43.38 46.29 13,859,214 -0.98(-2.07%)
Oct 18, 2016 47.90 47.90 47.14 47.27 5,884,153 +0.02(+0.04%)
Oct 17, 2016 47.13 47.98 47.13 47.25 5,432,836 -0.02(-0.04%)
Oct 14, 2016 47.35 47.48 47.17 47.27 6,043,931 -0.17(-0.36%)
Oct 13, 2016 47.08 47.95 46.56 47.44 8,243,766 +0.36(+0.76%)
Oct 12, 2016 46.52 47.13 46.31 47.08 5,426,363 +0.69(+1.49%)
Oct 11, 2016 46.73 46.95 46.27 46.39 4,355,023 -0.28(-0.60%)
Oct 10, 2016 46.80 47.01 46.51 46.67 2,553,817 +0.03(+0.06%)
Oct 07, 2016 46.77 47.12 46.54 46.64 4,684,767 +0.03(+0.06%)
Oct 06, 2016 46.04 46.82 45.81 46.61 3,207,106 +0.31(+0.67%)
Oct 05, 2016 46.84 46.89 46.06 46.30 5,107,733 -0.50(-1.07%)
Oct 04, 2016 47.07 47.10 46.38 46.80 6,329,022 -0.13(-0.28%)
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.