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 (%)
Feb 28, 2002 32.59 32.91 32.59 32.83 319,800 +0.29(+0.89%)
Feb 27, 2002 33.20 33.24 32.51 32.53 574,700 -0.79(-2.37%)
Feb 26, 2002 33.38 33.38 32.95 33.33 889,200 -0.05(-0.15%)
Feb 25, 2002 32.40 33.49 32.38 33.38 662,400 +0.87(+2.68%)
Feb 22, 2002 32.26 32.60 31.95 32.51 10,000 +0.37(+1.15%)
Feb 21, 2002 31.88 32.29 31.88 32.13 606,400 +0.26(+0.82%)
Feb 20, 2002 31.25 31.88 31.20 31.88 520,800 +0.67(+2.15%)
Feb 19, 2002 31.32 31.32 31.05 31.20 329,000 -0.12(-0.37%)
Feb 18, 2002 31.25 31.35 31.14 31.32 304,500 +0.00(+0.00%)
Feb 15, 2002 31.25 31.35 31.14 31.32 304,300 -0.03(-0.10%)
Feb 14, 2002 31.43 31.55 31.25 31.35 426,600 +0.05(+0.16%)
Feb 13, 2002 30.71 31.32 30.65 31.30 566,800 +0.71(+2.32%)
Feb 12, 2002 30.48 30.75 30.48 30.59 371,000 +0.14(+0.46%)
Feb 11, 2002 30.45 30.50 30.30 30.45 391,200 +0.07(+0.23%)
Feb 08, 2002 30.32 30.41 29.90 30.38 570,700 +0.18(+0.60%)
Feb 07, 2002 30.20 30.39 29.93 30.20 691,400 +0.10(+0.33%)
Feb 06, 2002 29.45 30.34 29.25 30.10 928,600 +0.70(+2.38%)
Feb 05, 2002 29.55 29.75 29.30 29.40 502,300 +0.08(+0.27%)
Feb 04, 2002 29.57 29.65 29.32 29.32 391,000 -0.38(-1.28%)
Feb 01, 2002 29.95 30.15 29.68 29.70 957,200 -0.18(-0.59%)
Jan 31, 2002 29.18 29.88 29.18 29.88 683,200 +0.70(+2.40%)
Jan 30, 2002 29.11 29.25 28.91 29.18 501,600 +0.07(+0.24%)
Jan 29, 2002 29.26 29.26 28.98 29.11 593,600 -0.16(-0.53%)
Jan 28, 2002 29.12 29.32 28.98 29.26 340,500 +0.06(+0.21%)
Jan 25, 2002 29.30 29.40 29.09 29.20 494,600 -0.19(-0.65%)
Jan 24, 2002 29.38 29.82 29.27 29.39 417,800 -0.48(-1.62%)
Jan 23, 2002 29.40 29.88 29.12 29.88 425,200 +0.57(+1.96%)
Jan 22, 2002 29.75 29.78 28.95 29.30 857,800 -0.31(-1.06%)
Jan 21, 2002 29.65 29.84 29.50 29.61 233,700 +0.00(+0.00%)
Jan 18, 2002 29.65 29.84 29.50 29.61 229,000 +0.01(+0.05%)
Jan 17, 2002 29.18 29.64 29.18 29.60 656,500 +0.60(+2.07%)
Jan 16, 2002 29.96 29.96 29.00 29.00 716,900 -0.95(-3.19%)
Jan 15, 2002 29.80 30.20 29.80 29.95 684,800 +0.15(+0.52%)
Jan 14, 2002 29.62 29.84 29.48 29.80 462,100 +0.46(+1.57%)
Jan 11, 2002 29.03 29.75 29.03 29.34 505,200 +0.43(+1.47%)
Jan 10, 2002 28.80 29.02 28.72 28.91 318,900 +0.77(+2.72%)
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.