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 (%)
Mar 31, 2011 35.97 36.11 35.50 35.53 3,827,296 -0.44(-1.22%)
Mar 30, 2011 35.97 35.97 35.97 35.97 1,661,250 +0.32(+0.90%)
Mar 29, 2011 35.46 35.65 35.31 35.65 1,861,408 +0.12(+0.34%)
Mar 28, 2011 35.25 35.59 35.22 35.53 5,248,391 +0.33(+0.94%)
Mar 25, 2011 35.05 35.45 34.92 35.20 2,022,229 +0.24(+0.69%)
Mar 24, 2011 34.77 35.07 34.63 34.96 1,681,344 +0.28(+0.81%)
Mar 23, 2011 34.10 34.74 34.06 34.68 2,598,156 +0.49(+1.43%)
Mar 22, 2011 33.95 34.40 33.93 34.19 1,624,594 +0.28(+0.83%)
Mar 21, 2011 34.05 34.13 33.87 33.91 1,861,692 +0.44(+1.31%)
Mar 18, 2011 33.19 33.73 32.86 33.47 4,510,002 +0.62(+1.89%)
Mar 17, 2011 32.87 33.41 32.61 32.85 2,408,181 +0.32(+0.98%)
Mar 16, 2011 33.04 33.04 32.30 32.53 3,095,059 -0.54(-1.63%)
Mar 15, 2011 32.90 33.16 32.83 33.07 3,030,676 -0.47(-1.40%)
Mar 14, 2011 33.62 33.85 33.45 33.54 4,066,092 -0.19(-0.56%)
Mar 11, 2011 33.67 33.77 33.47 33.73 1,524,342 -0.02(-0.06%)
Mar 10, 2011 34.04 34.10 33.73 33.75 2,358,777 -0.51(-1.49%)
Mar 09, 2011 34.28 34.38 34.00 34.26 1,893,449 -0.02(-0.06%)
Mar 08, 2011 34.21 34.45 34.09 34.28 2,224,157 -0.42(-1.21%)
Mar 07, 2011 34.92 35.23 34.68 34.70 2,366,280 -0.15(-0.43%)
Mar 04, 2011 34.63 34.90 34.44 34.85 7,299,225 +0.13(+0.37%)
Mar 03, 2011 34.15 34.88 34.09 34.72 7,994,677 +0.80(+2.36%)
Mar 02, 2011 34.07 34.29 33.92 33.92 2,420,755 -0.07(-0.21%)
Mar 01, 2011 34.48 34.85 33.99 33.99 2,453,208 -0.33(-0.96%)
Feb 28, 2011 34.16 34.46 34.09 34.32 1,984,654 +0.34(+1.00%)
Feb 25, 2011 33.90 34.06 33.78 33.98 1,988,738 +0.23(+0.68%)
Feb 24, 2011 34.31 34.34 33.63 33.75 2,948,406 -0.47(-1.37%)
Feb 23, 2011 34.49 34.65 34.14 34.22 2,770,153 -0.21(-0.61%)
Feb 22, 2011 34.44 34.67 34.20 34.43 1,843,123 -0.13(-0.38%)
Feb 18, 2011 34.46 34.64 34.18 34.56 2,718,127 +0.18(+0.52%)
Feb 17, 2011 33.71 34.39 33.50 34.38 3,333,466 +0.66(+1.96%)
Feb 16, 2011 33.50 33.72 33.35 33.72 2,468,716 +0.49(+1.47%)
Feb 15, 2011 33.09 33.39 33.03 33.23 2,083,781 -0.02(-0.06%)
Feb 14, 2011 32.60 33.61 32.45 33.25 3,444,942 +0.57(+1.74%)
Feb 11, 2011 31.87 32.73 31.82 32.68 2,590,575 +0.70(+2.19%)
Feb 10, 2011 31.95 32.20 31.92 31.98 1,314,685 -0.04(-0.12%)
Feb 09, 2011 32.05 32.19 31.92 32.02 2,016,357 -0.03(-0.09%)
Feb 08, 2011 31.84 32.08 31.73 32.05 2,667,333 +0.25(+0.79%)
Feb 07, 2011 31.93 32.03 31.66 31.80 1,985,866 -0.14(-0.44%)
Feb 04, 2011 31.92 32.03 31.69 31.94 3,110,891 +0.11(+0.35%)
Feb 03, 2011 31.82 32.41 31.68 31.83 3,355,138 -0.59(-1.82%)
Feb 02, 2011 32.02 32.60 32.01 32.42 2,605,673 +0.38(+1.19%)
Feb 01, 2011 32.02 32.28 31.97 32.04 4,479,831 +0.23(+0.72%)
Jan 31, 2011 31.95 32.03 31.54 31.81 3,431,844 +0.00(+0.00%)
Jan 28, 2011 32.57 32.64 31.80 31.81 1,721,585 -0.75(-2.30%)
Jan 27, 2011 32.46 32.67 32.20 32.56 2,054,289 +0.17(+0.52%)
Jan 26, 2011 32.21 32.44 32.10 32.39 1,877,340 +0.30(+0.93%)
Jan 25, 2011 32.07 32.14 31.81 32.09 1,540,750 -0.08(-0.25%)
Jan 24, 2011 32.04 32.30 32.00 32.17 4,012,069 +0.05(+0.16%)
Jan 21, 2011 32.40 32.40 31.87 32.12 1,466,311 -0.02(-0.06%)
Jan 20, 2011 32.13 32.19 32.00 32.14 1,625,385 +0.09(+0.28%)
Jan 19, 2011 32.14 32.27 31.94 32.05 1,645,109 -0.17(-0.53%)
Jan 18, 2011 32.71 32.74 32.17 32.22 1,982,495 -0.39(-1.20%)
Jan 14, 2011 32.82 32.99 32.57 32.61 1,813,089 -0.19(-0.58%)
Jan 13, 2011 32.93 32.93 32.50 32.80 1,807,386 +0.09(+0.28%)
Jan 12, 2011 32.88 32.98 32.62 32.71 1,872,499 -0.05(-0.15%)
Jan 11, 2011 33.23 33.30 32.73 32.76 1,975,843 -0.47(-1.41%)
Jan 10, 2011 33.08 33.39 33.02 33.23 2,038,749 +0.03(+0.09%)
Jan 07, 2011 33.95 33.95 33.00 33.20 3,872,117 -0.65(-1.92%)
Jan 06, 2011 33.21 34.49 33.11 33.85 4,956,235 +1.00(+3.04%)
Jan 05, 2011 32.77 32.97 32.62 32.85 1,880,620 +0.01(+0.03%)
Jan 04, 2011 32.83 33.00 32.60 32.84 2,116,724 +0.12(+0.37%)
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.