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 (%)
May 31, 2002 35.20 35.50 35.20 35.35 346,000 +1.16(+3.41%)
May 28, 2002 34.33 34.45 34.14 34.19 295,000 -0.09(-0.26%)
May 27, 2002 34.43 34.57 34.23 34.27 288,700 +0.00(+0.00%)
May 24, 2002 34.43 34.57 34.23 34.27 283,900 -0.16(-0.45%)
May 23, 2002 34.35 34.63 34.35 34.43 272,700 +0.08(+0.23%)
May 22, 2002 34.30 34.48 34.20 34.35 375,200 +0.12(+0.35%)
May 21, 2002 34.00 34.33 33.98 34.23 469,900 +0.48(+1.42%)
May 20, 2002 33.60 33.97 33.58 33.75 439,100 +0.27(+0.82%)
May 17, 2002 33.95 34.05 33.34 33.48 3,280,000 -0.59(-1.75%)
May 16, 2002 33.55 34.17 33.55 34.07 326,500 +0.44(+1.29%)
May 15, 2002 34.70 34.70 33.40 33.63 779,500 -1.11(-3.19%)
May 14, 2002 35.05 35.05 34.41 34.74 439,200 -0.38(-1.08%)
May 13, 2002 34.92 35.15 34.91 35.12 375,800 +0.20(+0.57%)
May 10, 2002 35.27 35.30 34.76 34.92 208,700 -0.05(-0.13%)
May 09, 2002 34.85 35.24 34.85 34.97 264,500 +0.10(+0.29%)
May 08, 2002 35.17 35.17 34.34 34.87 450,200 -0.23(-0.64%)
May 07, 2002 35.62 35.89 35.00 35.09 381,800 -0.43(-1.21%)
May 06, 2002 35.80 35.95 35.42 35.52 335,200 +0.21(+0.61%)
May 03, 2002 35.58 35.80 35.30 35.31 347,700 -0.36(-1.02%)
May 02, 2002 35.24 35.91 35.21 35.67 538,900 +0.52(+1.49%)
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.