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, 2015 69.47 69.93 67.42 68.91 5,654,990 -0.56(-0.81%)
Mar 30, 2015 70.99 70.99 68.65 69.47 4,159,335 -1.13(-1.60%)
Mar 27, 2015 69.15 70.65 68.81 70.60 4,475,382 +1.80(+2.62%)
Mar 26, 2015 69.84 70.06 68.81 68.80 2,691,078 -1.34(-1.91%)
Mar 25, 2015 71.68 71.68 70.14 70.14 2,484,994 -1.09(-1.53%)
Mar 24, 2015 71.40 71.91 71.03 71.23 3,689,462 -0.29(-0.41%)
Mar 23, 2015 69.89 71.96 69.85 71.52 3,704,828 +1.62(+2.32%)
Mar 20, 2015 69.64 70.10 69.62 69.90 3,905,759 +0.33(+0.47%)
Mar 19, 2015 70.08 70.26 69.44 69.57 2,379,236 -0.54(-0.77%)
Mar 18, 2015 69.40 70.50 68.20 70.11 3,399,765 +0.45(+0.65%)
Mar 17, 2015 70.12 70.56 69.31 69.66 2,274,875 -1.08(-1.53%)
Mar 16, 2015 70.28 70.80 70.21 70.74 1,833,770 +0.87(+1.25%)
Mar 13, 2015 70.44 70.48 69.53 69.87 2,270,715 -0.81(-1.15%)
Mar 12, 2015 70.07 70.89 70.05 70.68 2,290,199 +0.81(+1.16%)
Mar 11, 2015 70.42 70.55 69.72 69.87 4,114,585 -0.43(-0.61%)
Mar 10, 2015 70.05 70.61 69.27 70.30 2,829,779 -0.29(-0.41%)
Mar 09, 2015 70.84 71.08 70.13 70.59 2,493,912 +0.16(+0.23%)
Mar 06, 2015 73.17 73.19 70.01 70.43 5,406,314 -3.45(-4.67%)
Mar 05, 2015 75.02 75.20 73.31 73.88 3,322,701 -0.86(-1.15%)
Mar 04, 2015 75.24 75.42 74.43 74.74 1,950,455 -0.68(-0.90%)
Mar 03, 2015 75.58 76.05 75.22 75.42 2,199,218 -0.46(-0.61%)
Mar 02, 2015 75.67 76.23 75.35 75.88 2,262,072 +0.26(+0.34%)
Feb 27, 2015 75.79 75.79 75.17 75.62 2,098,805 -0.01(-0.01%)
Feb 26, 2015 75.60 75.73 75.19 75.63 2,064,576 -0.04(-0.05%)
Feb 25, 2015 75.62 76.10 75.13 75.67 3,063,268 +0.02(+0.03%)
Feb 24, 2015 74.83 75.83 74.60 75.65 2,596,948 +0.87(+1.16%)
Feb 23, 2015 73.98 74.81 73.92 74.78 3,587,152 +0.88(+1.19%)
Feb 20, 2015 72.57 73.92 71.79 73.90 2,613,587 +1.12(+1.54%)
Feb 19, 2015 73.11 73.53 72.68 72.78 1,331,591 -0.37(-0.51%)
Feb 18, 2015 72.27 73.19 72.06 73.15 1,553,596 +0.89(+1.23%)
Feb 17, 2015 71.49 72.47 71.13 72.26 1,754,840 +0.40(+0.56%)
Feb 13, 2015 72.79 71.86 71.86 71.86 4,485,800 -1.23(-1.68%)
Feb 12, 2015 71.82 73.18 71.82 73.09 2,692,328 +1.28(+1.78%)
Feb 11, 2015 70.62 72.03 70.27 71.81 2,798,307 +1.52(+2.16%)
Feb 10, 2015 69.46 70.34 69.08 70.29 2,013,493 +1.84(+2.69%)
Feb 09, 2015 68.97 68.97 68.06 68.45 2,358,663 -0.55(-0.80%)
Feb 06, 2015 69.36 69.65 68.79 69.00 1,624,744 -0.45(-0.65%)
Feb 05, 2015 69.74 69.94 69.05 69.45 1,564,208 -0.12(-0.17%)
Feb 04, 2015 69.83 70.36 69.33 69.57 1,649,779 -0.34(-0.49%)
Feb 03, 2015 69.36 69.95 68.82 69.91 1,599,412 +0.86(+1.25%)
Feb 02, 2015 68.12 69.06 67.43 69.05 1,822,013 +1.10(+1.62%)
Jan 30, 2015 69.03 69.25 67.89 67.95 2,405,798 -1.74(-2.50%)
Jan 29, 2015 69.17 69.85 68.60 69.69 2,009,139 +0.55(+0.80%)
Jan 28, 2015 69.73 70.70 68.94 69.14 2,515,243 -0.33(-0.48%)
Jan 27, 2015 69.38 69.86 68.86 69.47 2,389,847 -0.55(-0.79%)
Jan 26, 2015 69.07 70.04 68.71 70.02 1,952,121 +1.01(+1.46%)
Jan 23, 2015 69.25 69.37 68.86 69.01 1,826,269 -0.18(-0.26%)
Jan 22, 2015 69.00 69.19 68.40 69.19 2,634,110 +0.42(+0.61%)
Jan 21, 2015 68.36 68.89 67.80 68.77 2,056,236 +0.26(+0.38%)
Jan 20, 2015 68.17 69.00 67.67 68.51 2,379,733 +0.94(+1.39%)
Jan 16, 2015 67.19 67.57 67.57 67.57 5,015,600 +0.34(+0.51%)
Jan 15, 2015 66.62 67.62 66.59 67.23 2,512,230 +0.66(+0.99%)
Jan 14, 2015 65.43 66.59 65.35 66.57 1,805,611 +0.43(+0.65%)
Jan 13, 2015 66.22 66.69 65.71 66.14 2,908,197 +0.50(+0.76%)
Jan 12, 2015 65.15 65.85 65.00 65.64 1,662,318 +0.66(+1.02%)
Jan 09, 2015 65.73 65.89 64.94 64.98 2,744,569 -0.53(-0.81%)
Jan 08, 2015 64.90 66.15 64.90 65.51 1,791,280 +1.05(+1.63%)
Jan 07, 2015 63.94 64.80 63.83 64.46 1,883,109 +1.02(+1.61%)
Jan 06, 2015 63.59 64.77 63.36 63.44 3,131,930 +0.24(+0.38%)
Jan 05, 2015 63.79 63.79 62.70 63.20 1,661,652 -0.62(-0.97%)
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.