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, 2013 47.28 47.50 47.13 47.42 2,299,159 -0.08(-0.17%)
Apr 29, 2013 46.91 47.53 46.83 47.50 1,833,838 +0.60(+1.28%)
Apr 26, 2013 46.70 46.93 46.77 46.90 1,628,066 +0.13(+0.28%)
Apr 25, 2013 46.20 46.83 46.19 46.77 2,645,249 +0.75(+1.63%)
Apr 24, 2013 45.54 46.19 45.49 46.02 1,758,682 +0.59(+1.30%)
Apr 23, 2013 45.90 46.01 44.55 45.43 2,328,372 -0.39(-0.85%)
Apr 22, 2013 45.33 45.77 45.03 45.82 2,263,349 +0.43(+0.95%)
Apr 19, 2013 45.10 45.56 45.04 45.39 1,360,290 +0.39(+0.87%)
Apr 18, 2013 45.08 45.23 44.70 45.00 1,585,287 -0.14(-0.31%)
Apr 17, 2013 45.20 45.33 44.85 45.14 1,531,561 -0.30(-0.66%)
Apr 16, 2013 44.86 45.63 44.66 45.44 2,003,945 +0.84(+1.88%)
Apr 15, 2013 46.01 46.01 44.60 44.60 2,646,804 -1.58(-3.42%)
Apr 12, 2013 45.67 46.19 45.52 46.18 1,408,213 +0.41(+0.90%)
Apr 11, 2013 45.67 46.00 45.61 45.77 2,048,599 +0.16(+0.35%)
Apr 10, 2013 45.62 45.89 45.38 45.61 1,946,942 +0.12(+0.26%)
Apr 09, 2013 44.88 45.59 44.74 45.49 2,615,715 +0.81(+1.81%)
Apr 08, 2013 44.22 44.70 44.14 44.68 1,155,586 +0.48(+1.09%)
Apr 05, 2013 44.48 44.48 44.01 44.20 1,411,459 -0.56(-1.25%)
Apr 04, 2013 44.25 44.85 44.16 44.76 2,348,229 +0.51(+1.15%)
Apr 03, 2013 44.76 44.84 44.17 44.25 2,324,460 -0.49(-1.10%)
Apr 02, 2013 44.58 44.90 44.46 44.74 2,156,389 +0.28(+0.63%)
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.