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 (%)
Jul 24, 2017 65.40 65.40 65.40 0 -1.49(-2.23%)
Jul 21, 2017 66.59 67.00 66.45 66.89 16,188,761 +0.59(+0.89%)
Jul 20, 2017 66.41 65.74 66.30 10,206,782 +0.56(+0.85%)
Jul 19, 2017 65.35 65.78 65.24 65.74 7,902,965 +0.74(+1.14%)
Jul 18, 2017 65.03 65.22 64.73 65.00 7,003,206 -0.26(-0.40%)
Jul 17, 2017 65.56 65.72 65.21 65.26 6,883,006 -0.30(-0.46%)
Jul 14, 2017 65.06 65.67 65.00 65.56 5,823,091 +0.77(+1.19%)
Jul 13, 2017 65.08 65.15 64.78 64.79 9,660,903 -0.05(-0.08%)
Jul 12, 2017 64.75 64.97 64.67 64.84 10,573,467 +0.84(+1.31%)
Jul 11, 2017 64.10 64.34 63.91 64.00 6,194,625 +0.06(+0.09%)
Jul 10, 2017 64.46 64.58 63.94 63.94 9,034,970 -0.64(-0.99%)
Jul 07, 2017 64.70 64.75 64.53 64.58 4,665,740 +0.08(+0.12%)
Jul 06, 2017 64.60 64.73 64.41 64.50 4,984,926 -0.37(-0.57%)
Jul 05, 2017 64.80 65.04 64.71 64.87 4,025,318 +0.07(+0.11%)
Jul 03, 2017 65.04 65.04 64.76 64.80 1,551,778 -0.24(-0.37%)
Jun 30, 2017 65.00 65.22 64.88 65.04 3,727,467 +0.03(+0.05%)
Jun 29, 2017 65.27 65.27 64.65 65.01 6,264,616 -0.57(-0.87%)
Jun 28, 2017 65.63 65.85 65.44 65.58 4,018,609 +0.21(+0.32%)
Jun 27, 2017 65.75 65.77 65.35 65.37 4,540,337 -0.38(-0.58%)
Jun 26, 2017 65.85 66.02 65.69 65.75 4,099,101 +0.10(+0.15%)
Jun 23, 2017 65.75 65.98 65.65 65.65 4,288,709 +0.20(+0.31%)
Jun 22, 2017 65.97 65.99 65.45 65.45 5,595,361 -0.55(-0.83%)
Jun 21, 2017 66.07 66.29 65.99 66.00 4,598,584 -0.11(-0.17%)
Jun 20, 2017 66.33 66.42 66.05 66.11 3,132,908 -0.54(-0.81%)
Jun 19, 2017 66.40 66.70 66.33 66.65 4,404,845 +0.15(+0.23%)
Jun 16, 2017 65.92 66.52 65.83 66.50 4,797,046 +0.81(+1.23%)
Jun 15, 2017 65.48 65.83 65.24 65.69 3,741,167 -0.10(-0.15%)
Jun 14, 2017 65.47 66.14 65.47 65.79 10,527,801 +0.90(+1.39%)
Jun 13, 2017 65.08 65.12 64.75 64.89 7,165,792 -0.03(-0.05%)
Jun 12, 2017 65.40 65.50 64.89 64.92 8,945,999 -0.39(-0.60%)
Jun 09, 2017 66.30 66.30 64.64 65.31 11,689,778 -1.19(-1.79%)
Jun 08, 2017 67.05 66.44 66.50 6,998,139 -1.19(-1.76%)
Jun 07, 2017 67.63 67.72 67.41 67.69 4,781,399 -0.03(-0.04%)
Jun 06, 2017 67.60 67.81 67.49 67.72 3,378,895 +0.09(+0.13%)
Jun 05, 2017 67.66 67.68 67.41 67.63 4,174,492 -0.10(-0.15%)
Jun 02, 2017 67.23 67.73 67.12 67.73 6,781,482 +0.36(+0.53%)
Jun 01, 2017 66.96 67.37 66.70 67.37 11,620,419 +0.12(+0.18%)
May 31, 2017 66.76 67.25 66.66 67.25 10,270,641 +0.58(+0.87%)
May 30, 2017 66.70 66.79 66.44 66.67 5,718,218 -0.31(-0.46%)
May 26, 2017 66.69 66.99 66.64 66.98 2,863,486 +0.22(+0.33%)
May 25, 2017 66.57 66.83 66.50 66.76 4,372,792 +0.34(+0.51%)
May 24, 2017 66.19 66.48 66.17 66.42 2,575,798 +0.29(+0.44%)
May 23, 2017 66.54 66.66 66.08 66.13 4,524,562 -0.55(-0.82%)
May 22, 2017 66.42 66.77 66.30 66.68 3,621,858 +0.33(+0.50%)
May 19, 2017 65.78 66.35 65.78 66.35 3,979,157 +0.77(+1.17%)
May 18, 2017 66.01 66.09 65.57 65.58 4,054,319 -0.59(-0.89%)
May 17, 2017 66.27 66.34 66.10 66.17 2,879,656 -0.10(-0.15%)
May 16, 2017 66.01 66.31 66.01 66.27 2,403,863 +0.72(+1.10%)
May 15, 2017 65.50 65.60 65.39 65.55 3,135,732 +0.01(+0.02%)
May 12, 2017 65.06 65.57 65.05 65.54 3,755,081 +0.34(+0.52%)
May 11, 2017 64.93 65.20 64.85 65.20 4,358,624 +0.15(+0.23%)
May 10, 2017 64.87 65.08 64.86 65.05 3,653,418 +0.23(+0.35%)
May 09, 2017 65.10 65.18 64.75 64.82 4,561,927 -0.08(-0.12%)
May 08, 2017 64.93 65.00 64.69 64.90 3,491,196 +0.13(+0.20%)
May 05, 2017 64.83 64.92 64.73 64.77 7,349,243 +0.27(+0.42%)
May 04, 2017 64.60 64.70 64.47 64.50 3,099,762 +0.03(+0.05%)
May 03, 2017 64.62 64.77 64.39 64.47 2,573,431 -0.40(-0.62%)
May 02, 2017 64.54 64.87 64.53 64.87 4,610,702 +0.49(+0.76%)
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.