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, 2009 40.75 40.84 37.67 37.98 2,902,907 -3.50(-8.44%)
Apr 29, 2009 40.77 42.06 40.50 41.48 2,020,522 +0.84(+2.07%)
Apr 28, 2009 39.19 40.99 39.19 40.64 2,152,860 +1.13(+2.86%)
Apr 27, 2009 39.06 39.83 38.55 39.51 1,223,596 +0.22(+0.56%)
Apr 24, 2009 39.29 39.61 39.01 39.29 1,032,536 +0.04(+0.10%)
Apr 23, 2009 38.96 39.34 38.52 39.25 961,510 +0.21(+0.54%)
Apr 22, 2009 39.34 39.81 38.47 39.04 2,063,059 -0.43(-1.09%)
Apr 21, 2009 39.43 39.95 39.04 39.47 933,352 +0.19(+0.48%)
Apr 20, 2009 39.27 39.96 39.13 39.28 914,149 -0.32(-0.81%)
Apr 17, 2009 39.32 39.85 38.95 39.60 1,252,317 +0.44(+1.12%)
Apr 16, 2009 38.54 39.27 37.91 39.16 1,210,883 +0.80(+2.09%)
Apr 15, 2009 38.87 39.09 38.09 38.36 1,934,350 -0.55(-1.41%)
Apr 14, 2009 39.19 39.37 38.42 38.91 1,364,934 -0.60(-1.52%)
Apr 13, 2009 39.08 39.63 38.83 39.51 1,219,411 +0.36(+0.92%)
Apr 09, 2009 39.66 39.98 38.56 39.15 1,248,971 +0.01(+0.03%)
Apr 08, 2009 38.72 39.40 38.68 39.14 1,033,590 +0.29(+0.75%)
Apr 07, 2009 38.04 39.56 38.04 38.85 1,323,519 +0.34(+0.88%)
Apr 06, 2009 38.14 38.77 38.09 38.51 1,292,409 +0.20(+0.52%)
Apr 03, 2009 38.18 38.49 37.83 38.31 1,194,678 +0.23(+0.60%)
Apr 02, 2009 38.04 38.67 37.31 38.08 1,693,074 +0.71(+1.90%)
Apr 01, 2009 35.97 37.74 35.97 37.37 2,547,094 +1.53(+4.27%)
Mar 31, 2009 36.75 36.84 35.32 35.84 1,951,771 -0.77(-2.10%)
Mar 30, 2009 36.00 36.96 36.00 36.61 1,432,073 -1.11(-2.94%)
Mar 26, 2009 38.51 38.51 37.07 37.72 1,476,513 -0.33(-0.87%)
Mar 25, 2009 37.25 38.48 37.25 38.05 1,327,499 +0.91(+2.45%)
Mar 24, 2009 37.58 37.74 36.90 37.14 1,410,076 -0.67(-1.77%)
Mar 23, 2009 37.19 37.81 37.16 37.81 1,436,470 +1.15(+3.14%)
Mar 20, 2009 36.15 37.34 36.15 36.66 1,735,771 +0.51(+1.41%)
Mar 19, 2009 36.85 37.03 35.55 36.15 1,374,173 -0.57(-1.54%)
Mar 18, 2009 36.70 37.20 36.19 36.72 1,606,368 -0.12(-0.34%)
Mar 17, 2009 35.93 36.84 35.26 36.84 1,276,598 +0.86(+2.39%)
Mar 16, 2009 35.62 36.37 35.16 35.98 1,460,112 +0.71(+2.01%)
Mar 13, 2009 34.17 35.50 33.86 35.27 0 +1.38(+4.07%)
Mar 12, 2009 32.79 33.95 32.42 33.89 1,085,286 +0.92(+2.79%)
Mar 11, 2009 33.67 33.67 32.77 32.97 1,297,824 -0.57(-1.70%)
Mar 10, 2009 33.20 33.67 32.93 33.54 1,740,600 +0.60(+1.82%)
Mar 09, 2009 31.84 33.19 31.84 32.94 2,197,907 +0.78(+2.43%)
Mar 06, 2009 32.45 32.45 31.55 32.16 0 -0.79(-2.40%)
Mar 05, 2009 33.28 33.83 32.71 32.95 2,104,374 -0.98(-2.89%)
Mar 04, 2009 32.99 34.35 32.67 33.93 2,033,343 +0.83(+2.51%)
Mar 02, 2009 33.49 33.80 33.05 33.10 2,095,456 -0.48(-1.43%)
Feb 27, 2009 33.00 34.13 32.50 33.58 0 +0.48(+1.45%)
Feb 26, 2009 34.00 34.22 33.05 33.10 1,753,218 -0.69(-2.04%)
Feb 25, 2009 34.43 34.43 33.64 33.79 2,475,486 -0.51(-1.49%)
Feb 24, 2009 34.51 34.74 33.83 34.30 1,991,097 -1.00(-2.83%)
Feb 23, 2009 37.02 37.15 35.20 35.30 1,665,569 -1.39(-3.79%)
Feb 20, 2009 37.52 37.87 36.18 36.69 1,803,458 -1.32(-3.47%)
Feb 19, 2009 37.54 38.39 37.11 38.01 1,640,601 +0.79(+2.12%)
Feb 18, 2009 38.03 38.03 37.05 37.22 1,950,362 -0.55(-1.46%)
Feb 17, 2009 37.77 38.34 37.00 37.77 1,704,050 +0.01(+0.03%)
Feb 13, 2009 39.19 39.19 37.55 37.76 1,644,693 -1.28(-3.28%)
Feb 12, 2009 39.47 39.83 37.94 39.04 1,812,591 -0.80(-2.01%)
Feb 11, 2009 40.41 40.98 39.52 39.84 1,985,848 +0.98(+2.52%)
Feb 10, 2009 39.90 40.24 38.50 38.86 1,587,124 -1.20(-3.00%)
Feb 09, 2009 39.28 40.27 39.08 40.06 1,383,085 +0.80(+2.04%)
Feb 06, 2009 37.93 39.42 37.91 39.26 1,238,662 +1.03(+2.69%)
Feb 05, 2009 38.35 38.71 37.92 38.23 882,100 -0.37(-0.96%)
Feb 04, 2009 38.78 39.37 37.99 38.60 1,350,074 -0.17(-0.44%)
Feb 03, 2009 38.62 38.93 38.14 38.77 856,865 +0.42(+1.10%)
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.