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 29, 2016 49.33 49.70 49.16 49.60 4,214,917 +0.29(+0.59%)
Apr 28, 2016 48.88 49.46 48.86 49.31 3,933,602 +0.35(+0.71%)
Apr 27, 2016 48.54 49.63 48.31 48.96 4,812,739 +0.65(+1.35%)
Apr 26, 2016 47.94 48.34 47.43 48.31 5,182,373 -0.10(-0.21%)
Apr 25, 2016 47.83 48.42 47.46 48.41 4,055,782 +0.58(+1.21%)
Apr 22, 2016 47.39 47.85 46.85 47.83 6,681,651 +0.25(+0.53%)
Apr 21, 2016 48.77 48.98 47.54 47.58 5,022,920 -1.43(-2.92%)
Apr 20, 2016 48.67 49.49 48.44 49.01 4,265,415 +0.30(+0.62%)
Apr 19, 2016 48.98 49.23 48.53 48.71 3,459,302 -0.39(-0.79%)
Apr 18, 2016 48.74 49.22 48.58 49.10 3,544,811 +0.36(+0.74%)
Apr 15, 2016 48.84 49.07 48.51 48.74 4,998,823 -0.08(-0.16%)
Apr 14, 2016 49.30 49.95 48.77 48.82 5,478,535 -0.33(-0.67%)
Apr 13, 2016 51.30 51.49 48.59 49.15 9,844,326 -2.11(-4.12%)
Apr 12, 2016 50.77 51.37 50.60 51.26 3,262,825 +0.66(+1.30%)
Apr 11, 2016 51.19 51.37 50.46 50.60 3,615,694 -0.34(-0.67%)
Apr 08, 2016 50.99 51.20 50.79 50.94 3,194,369 +0.11(+0.22%)
Apr 07, 2016 50.37 50.87 50.09 50.83 3,675,170 +0.47(+0.93%)
Apr 06, 2016 50.46 50.60 50.19 50.36 3,811,642 -0.14(-0.28%)
Apr 05, 2016 49.87 50.62 49.65 50.50 5,812,739 +0.37(+0.74%)
Apr 04, 2016 50.26 50.51 49.97 50.13 6,319,419 -0.20(-0.40%)
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.