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, 2002 21.38 21.38 20.68 21.05 796,000 -0.32(-1.47%)
Dec 30, 2002 21.23 21.57 21.15 21.37 600,400 +0.25(+1.18%)
Dec 27, 2002 21.25 21.33 21.07 21.12 250,000 -0.13(-0.61%)
Dec 26, 2002 21.25 21.48 21.25 21.25 410,100 +0.09(+0.40%)
Dec 24, 2002 21.10 21.44 21.07 21.16 212,700 -0.05(-0.21%)
Dec 23, 2002 21.23 21.43 21.15 21.21 555,600 +0.07(+0.35%)
Dec 20, 2002 20.87 21.23 20.87 21.14 735,300 +0.29(+1.39%)
Dec 19, 2002 21.07 21.14 20.65 20.84 991,900 +0.08(+0.41%)
Dec 18, 2002 20.85 21.20 20.75 20.76 1,067,100 -0.56(-2.63%)
Dec 17, 2002 21.57 21.68 21.30 21.32 1,396,800 -0.25(-1.18%)
Dec 16, 2002 21.45 21.73 21.27 21.57 1,249,900 +0.22(+1.05%)
Dec 13, 2002 21.25 21.52 21.20 21.35 849,600 +0.08(+0.35%)
Dec 12, 2002 21.28 21.33 21.08 21.27 814,900 +0.02(+0.12%)
Dec 11, 2002 21.08 21.37 21.08 21.25 946,400 +0.18(+0.83%)
Dec 10, 2002 20.84 21.22 20.77 21.07 830,900 +0.25(+1.18%)
Dec 09, 2002 20.89 21.12 20.80 20.83 637,600 +0.06(+0.29%)
Dec 06, 2002 20.29 20.93 20.28 20.77 879,500 +0.49(+2.42%)
Dec 05, 2002 20.38 20.50 20.05 20.28 870,900 -0.10(-0.49%)
Dec 04, 2002 19.57 20.43 19.30 20.38 2,463,400 +0.97(+5.00%)
Dec 03, 2002 19.25 19.50 19.18 19.41 554,300 +0.13(+0.67%)
Dec 02, 2002 19.60 19.68 19.12 19.28 975,300 -0.02(-0.10%)
Nov 29, 2002 19.55 19.57 19.20 19.30 301,000 +0.00(+0.03%)
Nov 27, 2002 19.25 19.39 19.14 19.30 496,400 +0.17(+0.89%)
Nov 26, 2002 19.45 19.52 19.12 19.12 521,700 -0.14(-0.70%)
Nov 25, 2002 19.70 19.70 19.05 19.26 881,400 -0.12(-0.64%)
Nov 22, 2002 19.50 19.55 19.23 19.39 924,000 +0.14(+0.73%)
Nov 21, 2002 19.20 19.37 19.11 19.25 744,200 +0.05(+0.26%)
Nov 20, 2002 19.80 19.85 19.15 19.20 818,200 -0.38(-1.94%)
Nov 19, 2002 19.75 20.00 19.57 19.57 567,300 -0.18(-0.89%)
Nov 18, 2002 19.95 19.95 19.65 19.75 560,500 +0.02(+0.08%)
Nov 15, 2002 19.80 19.88 19.55 19.73 844,400 -0.09(-0.48%)
Nov 14, 2002 19.30 19.88 19.10 19.83 1,161,400 +0.54(+2.80%)
Nov 13, 2002 19.00 19.70 19.00 19.29 2,517,100 +0.38(+1.98%)
Nov 12, 2002 21.48 21.50 18.78 18.91 4,177,300 -2.44(-11.41%)
Nov 11, 2002 21.68 21.86 21.35 21.35 472,700 -0.26(-1.20%)
Nov 08, 2002 22.00 22.29 21.57 21.61 568,300 -0.27(-1.23%)
Nov 07, 2002 21.60 22.30 21.60 21.88 811,200 +0.32(+1.51%)
Nov 06, 2002 21.42 21.66 21.30 21.55 944,600 +0.48(+2.28%)
Nov 05, 2002 20.70 21.13 20.66 21.07 428,600 +0.50(+2.46%)
Nov 04, 2002 21.02 21.37 20.57 20.57 448,900 -0.45(-2.12%)
Nov 01, 2002 20.12 21.09 20.12 21.02 852,000 +0.74(+3.65%)
Oct 31, 2002 20.38 20.38 20.18 20.27 537,700 +0.02(+0.12%)
Oct 30, 2002 20.67 20.67 20.25 20.25 646,300 -0.39(-1.89%)
Oct 29, 2002 20.57 20.93 20.32 20.64 537,500 +0.07(+0.34%)
Oct 28, 2002 21.50 21.50 20.55 20.57 626,500 -0.66(-3.13%)
Oct 25, 2002 20.95 21.43 20.86 21.23 425,500 -0.11(-0.52%)
Oct 24, 2002 21.45 22.05 21.27 21.34 530,100 -0.14(-0.63%)
Oct 23, 2002 21.36 22.00 21.06 21.48 582,500 +0.03(+0.14%)
Oct 22, 2002 20.60 21.52 20.51 21.45 619,700 +0.18(+0.87%)
Oct 21, 2002 20.29 21.57 20.29 21.27 672,000 +1.04(+5.14%)
Oct 18, 2002 20.43 20.58 20.14 20.23 352,700 -0.18(-0.91%)
Oct 17, 2002 20.38 20.75 20.29 20.41 655,700 +0.71(+3.63%)
Oct 16, 2002 20.38 20.58 19.68 19.70 760,600 -0.81(-3.95%)
Oct 15, 2002 20.09 20.61 19.96 20.50 1,013,500 +1.22(+6.33%)
Oct 14, 2002 18.91 19.39 18.85 19.29 518,600 +0.41(+2.17%)
Oct 11, 2002 18.18 18.95 17.93 18.88 1,208,600 +1.07(+6.04%)
Oct 10, 2002 17.80 18.09 17.43 17.80 1,143,000 -0.03(-0.17%)
Oct 09, 2002 17.84 18.53 17.80 17.83 1,236,100 +0.24(+1.39%)
Oct 08, 2002 18.50 18.54 17.56 17.59 1,622,300 -0.91(-4.92%)
Oct 07, 2002 17.55 18.69 17.55 18.50 1,337,700 +0.95(+5.38%)
Oct 04, 2002 19.35 19.50 17.41 17.55 2,461,700 -1.68(-8.74%)
Oct 03, 2002 19.40 19.98 19.17 19.23 1,212,500 -0.73(-3.68%)
Oct 02, 2002 20.12 20.23 19.84 19.96 1,074,800 -0.28(-1.38%)
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.