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 (%)
Apr 30, 2004 31.41 32.92 31.41 32.38 2,142,800 +1.11(+3.55%)
Apr 29, 2004 31.10 31.50 31.00 31.27 2,132,400 +0.23(+0.76%)
Apr 28, 2004 31.22 31.93 31.02 31.04 1,303,300 +0.13(+0.42%)
Apr 27, 2004 30.57 31.23 30.38 30.91 1,964,400 +1.32(+4.46%)
Apr 26, 2004 29.11 29.90 29.11 29.59 799,400 +0.37(+1.27%)
Apr 23, 2004 29.42 29.45 28.92 29.22 717,500 -0.13(-0.44%)
Apr 22, 2004 29.30 29.71 29.20 29.35 998,800 +0.05(+0.19%)
Apr 21, 2004 29.57 29.74 28.88 29.30 866,900 -0.32(-1.08%)
Apr 20, 2004 29.91 30.07 29.48 29.61 968,800 -0.33(-1.09%)
Apr 19, 2004 29.93 30.05 29.77 29.94 661,000 -0.08(-0.27%)
Apr 16, 2004 30.08 30.12 29.85 30.02 754,100 +0.19(+0.64%)
Apr 15, 2004 29.88 29.91 29.61 29.83 828,000 -0.05(-0.17%)
Apr 14, 2004 29.50 30.05 29.50 29.88 483,300 +0.33(+1.12%)
Apr 13, 2004 29.75 30.05 29.45 29.55 751,500 -0.12(-0.42%)
Apr 12, 2004 30.00 30.05 29.67 29.68 563,800 -0.35(-1.17%)
Apr 08, 2004 29.70 30.45 29.60 30.02 1,030,700 +0.22(+0.76%)
Apr 07, 2004 30.35 30.35 29.57 29.80 1,297,300 -0.59(-1.94%)
Apr 06, 2004 30.07 30.48 29.97 30.39 927,300 +0.29(+0.96%)
Apr 05, 2004 30.10 30.18 29.90 30.10 696,100 +0.00(+0.00%)
Apr 02, 2004 30.60 30.68 29.87 30.10 625,300 -0.32(-1.07%)
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.