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, 2013 43.91 43.96 43.67 43.68 2,190,827 -0.17(-0.39%)
Feb 27, 2013 43.79 44.16 43.51 43.85 1,957,358 -0.06(-0.14%)
Feb 26, 2013 44.47 44.54 43.80 43.91 10,271,798 -0.52(-1.17%)
Feb 25, 2013 45.01 45.17 44.43 44.43 9,599,075 -0.50(-1.11%)
Feb 22, 2013 45.00 45.03 44.64 44.93 6,789,415 +0.05(+0.11%)
Feb 21, 2013 44.52 44.98 44.30 44.88 2,379,705 +0.33(+0.74%)
Feb 20, 2013 44.26 44.84 44.09 44.55 1,944,016 +0.37(+0.84%)
Feb 19, 2013 43.69 44.21 43.67 44.18 2,858,964 +0.60(+1.38%)
Feb 15, 2013 43.52 43.62 43.41 43.58 3,149,770 +0.14(+0.32%)
Feb 14, 2013 44.14 44.26 43.29 43.44 7,175,356 -0.68(-1.54%)
Feb 13, 2013 44.18 44.32 43.94 44.12 1,493,003 +0.18(+0.41%)
Feb 12, 2013 44.52 44.55 43.58 43.94 1,866,616 -0.28(-0.63%)
Feb 11, 2013 44.32 44.50 44.22 44.22 1,294,354 -0.08(-0.18%)
Feb 08, 2013 44.22 44.56 44.22 44.30 2,283,223 +0.05(+0.11%)
Feb 07, 2013 43.81 44.35 43.66 44.25 2,071,565 +0.49(+1.12%)
Feb 06, 2013 43.76 43.86 43.48 43.76 1,586,325 +0.09(+0.21%)
Feb 04, 2013 44.20 44.28 43.52 43.67 2,395,317 -0.80(-1.80%)
Feb 01, 2013 44.32 44.67 44.15 44.47 1,208,823 +0.49(+1.11%)
Jan 31, 2013 44.20 44.39 43.96 43.98 2,085,329 -0.32(-0.72%)
Jan 30, 2013 44.09 44.57 44.05 44.30 2,289,553 +0.15(+0.34%)
Jan 29, 2013 43.95 44.24 43.89 44.15 1,891,836 +0.20(+0.46%)
Jan 28, 2013 43.75 44.08 43.68 43.95 1,924,660 +0.10(+0.23%)
Jan 25, 2013 43.62 43.93 43.50 43.85 2,821,416 +0.40(+0.92%)
Jan 24, 2013 42.38 43.57 42.38 43.45 2,605,481 +1.17(+2.77%)
Jan 23, 2013 42.44 42.50 42.02 42.28 1,578,594 -0.30(-0.70%)
Jan 22, 2013 42.50 42.61 42.35 42.58 2,532,663 +0.05(+0.12%)
Jan 18, 2013 42.36 42.65 42.12 42.53 2,275,187 +0.09(+0.21%)
Jan 17, 2013 42.23 42.61 42.21 42.44 1,267,363 +0.21(+0.50%)
Jan 16, 2013 42.41 42.47 42.16 42.23 1,064,984 -0.25(-0.59%)
Jan 15, 2013 42.61 42.71 42.43 42.48 1,748,654 -0.22(-0.52%)
Jan 14, 2013 42.70 42.82 42.58 42.70 1,179,527 +0.08(+0.19%)
Jan 11, 2013 42.20 42.68 42.20 42.62 1,164,754 +0.36(+0.85%)
Jan 10, 2013 42.06 42.36 42.04 42.26 1,137,390 +0.41(+0.98%)
Jan 09, 2013 41.70 41.97 41.50 41.85 1,413,875 +0.19(+0.46%)
Jan 08, 2013 42.05 42.13 41.57 41.66 1,709,803 -0.50(-1.19%)
Jan 07, 2013 42.70 42.88 42.08 42.16 1,825,539 -0.63(-1.47%)
Jan 04, 2013 42.77 43.03 42.72 42.79 1,513,236 +0.04(+0.09%)
Jan 03, 2013 42.93 42.98 42.59 42.75 1,514,582 -0.13(-0.30%)
Jan 02, 2013 42.34 42.89 41.43 42.88 2,062,748 +1.45(+3.50%)
Dec 31, 2012 40.90 41.44 40.79 41.43 1,707,710 +0.44(+1.07%)
Dec 28, 2012 41.03 41.49 40.99 40.99 2,626,411 -0.22(-0.53%)
Dec 27, 2012 41.25 41.37 40.79 41.21 1,473,998 -0.05(-0.12%)
Dec 26, 2012 41.62 41.70 41.15 41.26 1,003,797 -0.39(-0.94%)
Dec 24, 2012 41.63 41.83 41.50 41.65 616,350 -0.09(-0.22%)
Dec 21, 2012 41.78 42.12 41.42 41.74 3,357,695 -0.36(-0.86%)
Dec 20, 2012 42.05 42.29 41.73 42.10 1,830,719 +0.06(+0.14%)
Dec 19, 2012 42.46 42.97 42.01 42.04 4,036,635 +0.10(+0.24%)
Dec 18, 2012 42.81 42.81 41.59 41.94 6,932,579 -0.94(-2.19%)
Dec 17, 2012 42.88 43.09 42.65 42.88 1,577,937 +0.10(+0.23%)
Dec 14, 2012 43.08 43.08 42.67 42.78 1,809,384 -0.25(-0.58%)
Dec 13, 2012 42.76 43.16 42.76 43.03 2,966,901 +0.16(+0.37%)
Dec 12, 2012 42.96 43.21 42.75 42.87 1,587,176 +0.06(+0.14%)
Dec 11, 2012 42.97 43.28 42.63 42.81 1,941,039 +0.01(+0.02%)
Dec 10, 2012 43.01 43.32 42.76 42.80 1,818,366 -0.23(-0.53%)
Dec 07, 2012 42.92 43.26 42.83 43.03 1,274,718 +0.09(+0.21%)
Dec 06, 2012 43.03 43.38 42.88 42.94 1,844,862 -0.52(-1.20%)
Dec 05, 2012 44.00 44.13 43.40 43.46 2,262,902 -0.60(-1.36%)
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.