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, 2014 56.11 56.72 56.11 56.43 2,960,441 +0.19(+0.34%)
Apr 29, 2014 55.74 56.70 55.61 56.24 2,842,741 +0.51(+0.92%)
Apr 28, 2014 55.20 56.10 55.20 55.73 2,360,056 +0.63(+1.14%)
Apr 25, 2014 53.81 55.19 53.63 55.10 2,591,727 +1.17(+2.17%)
Apr 24, 2014 53.50 54.24 53.17 53.93 2,876,108 +0.53(+0.99%)
Apr 23, 2014 54.25 54.80 53.34 53.40 3,639,636 -1.61(-2.93%)
Apr 22, 2014 55.03 55.64 54.83 55.01 1,920,063 -0.07(-0.13%)
Apr 21, 2014 54.90 55.18 54.61 55.08 1,482,723 +0.18(+0.33%)
Apr 17, 2014 54.84 54.90 54.90 54.90 8,279,200 -0.09(-0.16%)
Apr 16, 2014 54.73 55.10 54.58 54.99 1,684,493 +0.52(+0.95%)
Apr 15, 2014 54.74 54.84 54.16 54.47 1,998,040 -0.27(-0.49%)
Apr 14, 2014 53.79 54.76 53.79 54.74 2,312,604 +1.32(+2.47%)
Apr 11, 2014 53.94 54.13 53.07 53.42 2,752,264 -0.60(-1.11%)
Apr 10, 2014 54.16 55.03 53.92 54.02 2,512,390 +0.01(+0.02%)
Apr 09, 2014 53.66 54.08 53.37 54.01 2,156,797 +0.59(+1.10%)
Apr 08, 2014 53.31 53.72 53.06 53.42 2,457,208 +0.17(+0.32%)
Apr 07, 2014 53.51 53.86 53.20 53.25 1,416,837 -0.26(-0.49%)
Apr 04, 2014 53.83 54.30 53.47 53.51 1,601,028 +0.02(+0.04%)
Apr 03, 2014 53.94 53.98 53.27 53.49 1,625,572 -0.48(-0.89%)
Apr 02, 2014 53.61 53.97 53.51 53.97 1,739,108 +0.28(+0.52%)
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.