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, 2009 40.75 40.84 37.67 37.98 2,902,907 -3.50(-8.44%)
Apr 29, 2009 40.77 42.06 40.50 41.48 2,020,522 +0.84(+2.07%)
Apr 28, 2009 39.19 40.99 39.19 40.64 2,152,860 +1.13(+2.86%)
Apr 27, 2009 39.06 39.83 38.55 39.51 1,223,596 +0.22(+0.56%)
Apr 24, 2009 39.29 39.61 39.01 39.29 1,032,536 +0.04(+0.10%)
Apr 23, 2009 38.96 39.34 38.52 39.25 961,510 +0.21(+0.54%)
Apr 22, 2009 39.34 39.81 38.47 39.04 2,063,059 -0.43(-1.09%)
Apr 21, 2009 39.43 39.95 39.04 39.47 933,352 +0.19(+0.48%)
Apr 20, 2009 39.27 39.96 39.13 39.28 914,149 -0.32(-0.81%)
Apr 17, 2009 39.32 39.85 38.95 39.60 1,252,317 +0.44(+1.12%)
Apr 16, 2009 38.54 39.27 37.91 39.16 1,210,883 +0.80(+2.09%)
Apr 15, 2009 38.87 39.09 38.09 38.36 1,934,350 -0.55(-1.41%)
Apr 14, 2009 39.19 39.37 38.42 38.91 1,364,934 -0.60(-1.52%)
Apr 13, 2009 39.08 39.63 38.83 39.51 1,219,411 +0.36(+0.92%)
Apr 09, 2009 39.66 39.98 38.56 39.15 1,248,971 +0.01(+0.03%)
Apr 08, 2009 38.72 39.40 38.68 39.14 1,033,590 +0.29(+0.75%)
Apr 07, 2009 38.04 39.56 38.04 38.85 1,323,519 +0.34(+0.88%)
Apr 06, 2009 38.14 38.77 38.09 38.51 1,292,409 +0.20(+0.52%)
Apr 03, 2009 38.18 38.49 37.83 38.31 1,194,678 +0.23(+0.60%)
Apr 02, 2009 38.04 38.67 37.31 38.08 1,693,074 +0.71(+1.90%)
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.