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, 2014 49.97 50.94 49.97 50.83 2,330,432 +0.81(+1.62%)
Feb 27, 2014 49.70 50.09 49.56 50.02 3,551,637 +0.31(+0.62%)
Feb 26, 2014 49.90 50.00 49.66 49.71 3,041,387 -0.05(-0.10%)
Feb 25, 2014 49.08 50.23 49.05 49.76 2,749,758 +0.71(+1.45%)
Feb 24, 2014 48.75 49.39 48.62 49.05 1,809,792 +0.43(+0.88%)
Feb 21, 2014 48.60 48.89 48.33 48.62 3,245,119 +0.11(+0.23%)
Feb 20, 2014 47.72 48.66 47.62 48.51 2,567,983 +0.87(+1.83%)
Feb 19, 2014 47.89 47.98 47.51 47.64 1,673,744 -0.27(-0.56%)
Feb 18, 2014 48.20 48.40 47.86 47.91 2,161,745 -0.30(-0.62%)
Feb 14, 2014 47.63 48.21 48.21 48.21 4,280,600 +0.60(+1.26%)
Feb 13, 2014 47.00 47.66 47.00 47.61 2,516,185 +0.32(+0.68%)
Feb 12, 2014 48.11 48.11 47.21 47.29 3,953,331 -0.78(-1.62%)
Feb 11, 2014 46.71 48.34 46.55 48.07 4,136,315 -0.74(-1.52%)
Feb 10, 2014 48.91 48.99 48.48 48.81 2,487,122 +0.05(+0.10%)
Feb 07, 2014 48.05 48.84 47.91 48.76 2,970,817 +0.97(+2.03%)
Feb 06, 2014 47.41 47.84 47.26 47.79 2,873,266 +0.65(+1.38%)
Feb 05, 2014 47.32 47.47 46.90 47.14 2,491,137 -0.36(-0.76%)
Feb 04, 2014 47.15 47.61 46.91 47.50 1,864,558 +0.54(+1.15%)
Feb 03, 2014 48.43 48.50 46.93 46.96 2,959,857 -1.54(-3.18%)
Jan 31, 2014 48.14 48.95 47.58 48.50 2,372,843 -0.06(-0.12%)
Jan 30, 2014 48.81 48.81 48.29 48.56 2,509,489 -0.05(-0.10%)
Jan 29, 2014 49.10 49.10 48.34 48.61 2,649,292 -0.75(-1.52%)
Jan 28, 2014 48.79 49.44 48.74 49.36 2,084,052 +0.29(+0.59%)
Jan 27, 2014 49.18 49.49 48.99 49.07 3,258,792 -0.03(-0.06%)
Jan 24, 2014 48.94 49.32 48.70 49.10 2,683,007 +0.07(+0.14%)
Jan 23, 2014 49.02 49.26 48.70 49.03 1,639,848 -0.23(-0.47%)
Jan 22, 2014 49.03 49.43 48.90 49.26 1,461,643 +0.19(+0.39%)
Jan 21, 2014 48.63 49.08 48.59 49.07 2,442,949 +0.75(+1.55%)
Jan 17, 2014 48.64 48.32 48.32 48.32 2,377,200 -0.37(-0.76%)
Jan 16, 2014 48.28 48.70 48.28 48.69 2,146,368 +0.33(+0.68%)
Jan 15, 2014 48.31 48.46 48.09 48.36 3,943,421 +0.05(+0.10%)
Jan 14, 2014 48.29 48.52 48.08 48.31 2,174,817 +0.20(+0.42%)
Jan 13, 2014 48.26 48.47 48.05 48.11 2,914,133 -0.20(-0.41%)
Jan 10, 2014 48.68 48.80 48.26 48.31 1,770,673 -0.20(-0.41%)
Jan 09, 2014 48.54 48.79 48.38 48.51 2,290,023 +0.01(+0.02%)
Jan 08, 2014 48.70 48.81 48.12 48.50 4,036,566 -0.23(-0.47%)
Jan 07, 2014 48.79 49.14 48.71 48.73 1,727,593 +0.02(+0.04%)
Jan 06, 2014 48.87 48.90 48.38 48.71 2,486,557 -0.10(-0.20%)
Jan 03, 2014 49.31 49.45 48.63 48.81 1,881,699 -0.46(-0.93%)
Jan 02, 2014 50.05 50.07 49.05 49.27 1,601,864 -0.72(-1.44%)
Dec 31, 2013 49.88 49.99 49.99 49.99 2,160,600 +0.21(+0.42%)
Dec 30, 2013 49.96 50.00 49.48 49.78 1,563,685 -0.12(-0.24%)
Dec 27, 2013 49.68 49.96 49.57 49.90 1,333,831 +0.42(+0.85%)
Dec 26, 2013 49.25 49.59 49.20 49.48 859,972 +0.25(+0.51%)
Dec 24, 2013 48.90 49.46 48.88 49.23 1,017,861 +0.37(+0.76%)
Dec 23, 2013 49.08 49.17 48.70 48.86 1,444,264 +0.09(+0.18%)
Dec 20, 2013 48.85 48.96 48.74 48.77 3,084,197 -0.05(-0.10%)
Dec 19, 2013 48.87 49.00 48.61 48.82 2,285,052 +0.02(+0.04%)
Dec 18, 2013 48.75 48.95 48.01 48.80 4,074,233 +0.20(+0.41%)
Dec 17, 2013 48.62 48.85 48.50 48.60 2,193,806 -0.12(-0.25%)
Dec 16, 2013 49.07 49.10 48.67 48.72 2,117,119 -0.24(-0.49%)
Dec 13, 2013 49.11 49.19 48.79 48.96 2,138,890 -0.15(-0.31%)
Dec 12, 2013 49.92 50.07 49.05 49.11 4,587,838 -1.44(-2.85%)
Dec 11, 2013 50.98 50.98 50.26 50.55 2,230,866 -0.26(-0.51%)
Dec 10, 2013 51.06 51.24 50.60 50.81 2,972,520 -0.55(-1.07%)
Dec 09, 2013 51.31 51.45 50.70 51.36 2,334,152 +0.10(+0.20%)
Dec 06, 2013 50.72 51.35 50.69 51.26 1,821,543 +0.73(+1.44%)
Dec 05, 2013 50.62 50.76 50.32 50.53 2,045,540 -0.10(-0.20%)
Dec 04, 2013 49.99 50.79 49.96 50.63 2,731,611 +0.43(+0.86%)
Dec 03, 2013 49.95 50.21 49.71 50.20 1,773,019 +0.14(+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.