Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	64.30	64.51	64.29	64.50	2,321,723	+0.18(+0.28%)
Apr 27, 2017	64.50	64.61	64.23	64.32	3,137,515	-0.21(-0.33%)
Apr 26, 2017	64.75	64.84	64.50	64.53	4,061,354	-0.29(-0.45%)
Apr 25, 2017	64.72	64.85	64.56	64.82	2,988,746	+0.02(+0.03%)
Apr 24, 2017	64.12	64.81	64.11	64.80	3,803,237	+1.13(+1.77%)
Apr 21, 2017	63.75	63.81	63.53	63.67	3,546,790	-0.12(-0.19%)
Apr 20, 2017	63.68	63.95	63.67	63.79	3,550,830	+0.20(+0.31%)
Apr 19, 2017	63.81	63.83	63.50	63.59	3,737,940	-0.45(-0.70%)
Apr 18, 2017	64.15	64.22	63.87	64.04	4,204,541	-0.17(-0.26%)
Apr 17, 2017	64.07	64.25	64.05	64.21	2,987,135	+0.24(+0.38%)
Apr 13, 2017	64.12	64.20	63.94	63.97	2,301,411	-0.23(-0.36%)
Apr 12, 2017	63.92	64.23	63.90	64.20	4,310,220	+0.23(+0.36%)
Apr 11, 2017	63.80	64.06	63.80	63.97	3,302,801	+0.45(+0.71%)
Apr 10, 2017	63.49	63.62	63.45	63.52	4,725,794	-0.03(-0.05%)
Apr 07, 2017	63.44	63.67	63.44	63.55	3,564,713	+0.22(+0.35%)
Apr 06, 2017	63.55	63.63	63.33	63.33	5,703,164	-0.24(-0.38%)
Apr 05, 2017	63.19	63.70	63.10	63.57	6,707,284	+0.41(+0.65%)
Apr 04, 2017	63.00	63.17	62.89	63.16	3,127,178	+0.25(+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.