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 30, 2014 59.51 60.07 59.39 59.63 4,276,856 +0.02(+0.03%)
May 29, 2014 58.56 59.67 58.38 59.61 1,815,406 +1.21(+2.07%)
May 28, 2014 58.56 58.56 58.16 58.40 1,747,817 -0.05(-0.09%)
May 27, 2014 58.55 58.59 58.26 58.45 2,167,119 +0.00(+0.00%)
May 23, 2014 57.25 58.45 58.45 58.45 3,748,800 -0.60(-1.02%)
May 22, 2014 58.36 59.64 58.13 59.05 3,098,139 -0.72(-1.20%)
May 21, 2014 57.42 60.00 57.00 59.77 4,577,687 +2.51(+4.38%)
May 20, 2014 57.35 57.41 57.06 57.26 1,640,433 -0.22(-0.38%)
May 19, 2014 57.95 58.05 56.93 57.48 2,172,206 +0.15(+0.26%)
May 16, 2014 56.53 57.52 56.49 57.33 3,289,253 +0.87(+1.54%)
May 15, 2014 56.38 56.66 56.13 56.46 1,543,050 -0.19(-0.34%)
May 14, 2014 57.43 57.59 56.47 56.65 2,601,281 -0.95(-1.65%)
May 13, 2014 57.63 57.70 57.05 57.60 2,167,258 -0.12(-0.21%)
May 12, 2014 58.00 58.22 57.37 57.72 3,635,187 +1.40(+2.49%)
May 09, 2014 56.44 56.56 56.01 56.32 1,755,745 -0.25(-0.44%)
May 08, 2014 56.33 56.87 56.23 56.57 1,535,949 +0.21(+0.37%)
May 07, 2014 55.71 56.44 55.71 56.36 1,654,281 +0.72(+1.29%)
May 06, 2014 55.71 56.10 55.56 55.64 1,759,967 -0.30(-0.54%)
May 05, 2014 55.73 55.96 55.59 55.94 1,278,405 +0.00(+0.00%)
May 02, 2014 55.75 56.13 55.66 55.94 1,821,714 +0.05(+0.09%)
May 01, 2014 56.47 56.56 55.58 55.89 1,803,610 -0.54(-0.96%)
Apr 30, 2014 56.11 56.72 56.11 56.43 2,960,441 +0.19(+0.34%)
Apr 29, 2014 55.74 56.70 55.61 56.24 2,842,741 +0.51(+0.92%)
Apr 28, 2014 55.20 56.10 55.20 55.73 2,360,056 +0.63(+1.14%)
Apr 25, 2014 53.81 55.19 53.63 55.10 2,591,727 +1.17(+2.17%)
Apr 24, 2014 53.50 54.24 53.17 53.93 2,876,108 +0.53(+0.99%)
Apr 23, 2014 54.25 54.80 53.34 53.40 3,639,636 -1.61(-2.93%)
Apr 22, 2014 55.03 55.64 54.83 55.01 1,920,063 -0.07(-0.13%)
Apr 21, 2014 54.90 55.18 54.61 55.08 1,482,723 +0.18(+0.33%)
Apr 17, 2014 54.84 54.90 54.90 54.90 8,279,200 -0.09(-0.16%)
Apr 16, 2014 54.73 55.10 54.58 54.99 1,684,493 +0.52(+0.95%)
Apr 15, 2014 54.74 54.84 54.16 54.47 1,998,040 -0.27(-0.49%)
Apr 14, 2014 53.79 54.76 53.79 54.74 2,312,604 +1.32(+2.47%)
Apr 11, 2014 53.94 54.13 53.07 53.42 2,752,264 -0.60(-1.11%)
Apr 10, 2014 54.16 55.03 53.92 54.02 2,512,390 +0.01(+0.02%)
Apr 09, 2014 53.66 54.08 53.37 54.01 2,156,797 +0.59(+1.10%)
Apr 08, 2014 53.31 53.72 53.06 53.42 2,457,208 +0.17(+0.32%)
Apr 07, 2014 53.51 53.86 53.20 53.25 1,416,837 -0.26(-0.49%)
Apr 04, 2014 53.83 54.30 53.47 53.51 1,601,028 +0.02(+0.04%)
Apr 03, 2014 53.94 53.98 53.27 53.49 1,625,572 -0.48(-0.89%)
Apr 02, 2014 53.61 53.97 53.51 53.97 1,739,108 +0.28(+0.52%)
Apr 01, 2014 53.50 53.86 53.29 53.69 1,432,530 +0.27(+0.51%)
Mar 31, 2014 53.25 53.59 53.04 53.42 2,585,784 +0.40(+0.75%)
Mar 28, 2014 53.16 53.32 52.91 53.02 2,110,093 -0.02(-0.04%)
Mar 27, 2014 53.34 53.77 53.01 53.04 3,375,264 -0.39(-0.73%)
Mar 26, 2014 53.72 54.02 53.39 53.43 3,099,344 -0.22(-0.41%)
Mar 25, 2014 53.45 53.81 53.41 53.65 3,672,218 +0.31(+0.58%)
Mar 24, 2014 53.64 53.87 53.26 53.34 1,753,687 -0.19(-0.35%)
Mar 21, 2014 54.08 54.30 53.51 53.53 4,017,387 -0.04(-0.07%)
Mar 20, 2014 53.06 53.77 52.68 53.57 3,023,471 +0.35(+0.66%)
Mar 19, 2014 54.01 54.09 53.00 53.22 2,719,334 -0.70(-1.30%)
Mar 18, 2014 53.74 54.08 53.55 53.92 2,657,521 +0.23(+0.43%)
Mar 17, 2014 54.47 54.64 53.55 53.69 3,218,095 -0.65(-1.20%)
Mar 14, 2014 54.11 55.08 54.10 54.34 3,454,033 +0.24(+0.44%)
Mar 13, 2014 53.85 54.72 53.64 54.10 3,556,315 +0.34(+0.63%)
Mar 12, 2014 53.51 53.85 52.97 53.76 2,736,872 +0.07(+0.13%)
Mar 11, 2014 54.32 54.62 53.51 53.69 2,658,745 -0.67(-1.23%)
Mar 10, 2014 54.34 54.86 53.99 54.36 2,902,511 +0.81(+1.51%)
Mar 07, 2014 53.29 53.70 52.69 53.55 3,103,423 +0.29(+0.54%)
Mar 06, 2014 53.63 53.88 52.41 53.26 5,092,599 -1.04(-1.92%)
Mar 05, 2014 55.64 56.77 54.08 54.30 7,530,968 -2.01(-3.57%)
Mar 04, 2014 53.76 56.48 53.63 56.31 10,810,328 +3.02(+5.67%)
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.