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 29, 2012 41.55 42.07 41.55 41.93 3,050,345 +0.35(+0.84%)
Feb 28, 2012 41.74 41.84 41.38 41.58 2,421,303 -0.24(-0.57%)
Feb 27, 2012 41.18 41.98 41.13 41.82 9,623,412 +0.54(+1.31%)
Feb 24, 2012 40.76 41.28 40.57 41.28 6,605,083 +0.63(+1.55%)
Feb 23, 2012 40.28 40.70 40.06 40.65 6,991,800 +0.33(+0.82%)
Feb 22, 2012 40.72 40.88 40.03 40.32 3,287,736 -0.34(-0.84%)
Feb 21, 2012 40.99 41.05 40.59 40.66 2,013,610 -0.23(-0.56%)
Feb 17, 2012 41.32 41.32 40.85 40.89 2,509,719 -0.11(-0.27%)
Feb 16, 2012 40.40 41.10 40.35 41.00 1,953,573 +0.63(+1.56%)
Feb 15, 2012 40.45 40.68 40.30 40.37 1,830,458 -0.01(-0.02%)
Feb 14, 2012 40.06 40.42 39.92 40.38 2,306,390 +0.23(+0.57%)
Feb 13, 2012 39.91 40.41 39.78 40.15 2,054,541 +0.41(+1.03%)
Feb 10, 2012 40.02 40.04 39.47 39.74 1,542,508 -0.48(-1.19%)
Feb 09, 2012 39.65 40.25 39.50 40.22 2,393,493 +0.60(+1.51%)
Feb 08, 2012 40.23 40.31 39.18 39.62 2,711,950 -0.49(-1.22%)
Feb 07, 2012 39.99 40.43 39.99 40.11 1,425,153 +0.11(+0.27%)
Feb 06, 2012 39.70 40.15 39.70 40.00 1,935,959 +0.25(+0.63%)
Feb 03, 2012 40.01 40.22 39.60 39.75 2,679,757 -0.03(-0.08%)
Feb 02, 2012 39.64 39.88 39.50 39.78 1,517,516 +0.19(+0.48%)
Feb 01, 2012 39.50 39.90 39.45 39.59 1,772,990 +0.36(+0.92%)
Jan 31, 2012 39.63 39.71 38.95 39.23 1,769,664 -0.33(-0.83%)
Jan 30, 2012 39.16 39.59 39.08 39.56 2,039,824 +0.14(+0.36%)
Jan 27, 2012 40.06 40.20 39.42 39.42 1,920,194 -0.65(-1.62%)
Jan 26, 2012 40.44 40.45 39.65 40.07 2,138,426 -0.25(-0.62%)
Jan 25, 2012 39.62 40.36 39.46 40.32 2,064,350 +0.60(+1.51%)
Jan 24, 2012 40.31 40.48 39.57 39.72 2,231,896 -0.77(-1.90%)
Jan 23, 2012 40.28 40.50 40.15 40.49 1,896,939 +0.27(+0.67%)
Jan 20, 2012 40.37 40.43 39.95 40.22 2,303,654 +0.00(+0.00%)
Jan 19, 2012 41.09 41.23 40.07 40.22 3,409,681 -0.98(-2.38%)
Jan 18, 2012 41.65 41.74 41.12 41.20 1,909,408 -0.42(-1.01%)
Jan 17, 2012 41.82 41.90 41.45 41.62 1,924,318 +0.30(+0.73%)
Jan 13, 2012 40.97 41.33 40.90 41.32 1,233,919 +0.22(+0.54%)
Jan 12, 2012 41.09 41.28 41.01 41.10 1,798,937 +0.16(+0.39%)
Jan 11, 2012 41.12 41.26 40.80 40.94 2,452,662 -0.21(-0.51%)
Jan 10, 2012 40.93 41.63 40.93 41.15 2,297,693 +0.49(+1.21%)
Jan 09, 2012 40.50 40.81 40.35 40.66 1,806,353 +0.22(+0.54%)
Jan 06, 2012 40.36 40.45 40.00 40.44 5,148,206 -0.16(-0.39%)
Jan 05, 2012 40.30 40.65 40.26 40.60 2,433,213 -0.16(-0.39%)
Jan 04, 2012 41.23 41.24 40.64 40.76 1,950,729 -0.66(-1.59%)
Dec 30, 2011 41.76 41.76 41.39 41.42 1,066,994 -0.34(-0.81%)
Dec 29, 2011 41.82 41.95 41.55 41.76 974,239 +0.06(+0.14%)
Dec 28, 2011 41.80 41.91 41.63 41.70 918,906 -0.04(-0.10%)
Dec 27, 2011 41.73 41.89 41.70 41.74 887,429 +0.02(+0.05%)
Dec 23, 2011 41.47 41.73 41.28 41.72 1,590,096 +0.23(+0.55%)
Dec 21, 2011 41.21 41.78 41.11 41.49 2,860,433 +0.48(+1.17%)
Dec 20, 2011 40.86 41.15 40.73 41.01 2,023,509 +0.49(+1.21%)
Dec 19, 2011 40.77 40.91 40.43 40.52 1,887,621 -0.14(-0.34%)
Dec 16, 2011 41.18 41.25 40.34 40.66 2,640,167 -0.41(-1.00%)
Dec 15, 2011 40.71 41.20 40.58 41.07 1,968,021 +0.72(+1.78%)
Dec 14, 2011 40.75 40.90 40.31 40.35 2,056,111 -0.40(-0.98%)
Dec 13, 2011 40.45 41.06 40.35 40.75 3,373,104 +0.43(+1.07%)
Dec 12, 2011 40.53 40.54 39.94 40.32 2,275,739 -0.22(-0.54%)
Dec 09, 2011 40.50 40.73 40.40 40.54 2,212,301 +0.19(+0.47%)
Dec 08, 2011 40.78 40.92 40.31 40.35 2,261,869 -0.56(-1.37%)
Dec 07, 2011 40.90 41.07 40.33 40.91 2,739,014 -0.72(-1.73%)
Dec 06, 2011 41.38 41.85 41.31 41.63 2,472,512 +0.31(+0.75%)
Dec 05, 2011 41.75 41.79 41.11 41.32 2,287,005 +0.06(+0.15%)
Dec 02, 2011 41.80 41.85 41.11 41.26 2,076,958 -0.44(-1.06%)
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.