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 (%)
Jun 30, 2003 18.90 19.00 18.46 18.61 1,285,200 -0.02(-0.11%)
Jun 27, 2003 18.61 18.95 18.54 18.62 1,203,600 +0.20(+1.06%)
Jun 26, 2003 18.25 18.65 18.21 18.43 1,030,300 +0.27(+1.49%)
Jun 25, 2003 18.48 18.55 18.07 18.16 683,400 -0.19(-1.04%)
Jun 24, 2003 18.15 18.52 18.15 18.35 806,000 +0.17(+0.94%)
Jun 23, 2003 18.00 18.28 17.77 18.18 1,763,300 -0.32(-1.73%)
Jun 20, 2003 18.86 18.98 18.46 18.50 1,644,300 -0.48(-2.53%)
Jun 19, 2003 18.89 19.39 18.79 18.98 2,436,200 +0.59(+3.18%)
Jun 18, 2003 18.02 18.43 18.02 18.39 1,732,700 +0.60(+3.37%)
Jun 17, 2003 18.05 18.38 17.50 17.80 1,741,300 +0.01(+0.03%)
Jun 16, 2003 17.71 18.05 17.62 17.79 1,569,800 +0.20(+1.17%)
Jun 13, 2003 17.99 17.99 17.27 17.59 1,193,200 -0.21(-1.21%)
Jun 12, 2003 17.99 17.99 17.37 17.80 1,680,400 -0.19(-1.06%)
Jun 11, 2003 17.89 18.16 17.82 17.99 823,900 +0.10(+0.59%)
Jun 10, 2003 17.57 17.94 17.52 17.89 1,325,100 +0.40(+2.29%)
Jun 09, 2003 18.00 18.00 17.36 17.48 2,233,500 -0.61(-3.37%)
Jun 06, 2003 18.45 18.50 18.05 18.09 1,769,300 -0.72(-3.83%)
Jun 05, 2003 18.55 18.91 18.45 18.82 2,048,400 +0.39(+2.12%)
Jun 04, 2003 18.25 18.48 18.09 18.43 1,561,000 +0.18(+0.99%)
Jun 03, 2003 17.73 18.44 17.60 18.25 2,663,300 +0.55(+3.08%)
Jun 02, 2003 17.27 17.78 17.16 17.70 2,840,300 +0.65(+3.84%)
May 30, 2003 16.93 17.23 16.85 17.05 2,608,200 +0.11(+0.65%)
May 29, 2003 17.11 17.34 16.93 16.93 3,268,900 -0.17(-0.99%)
May 28, 2003 17.02 17.23 16.93 17.11 1,913,000 +0.13(+0.77%)
May 27, 2003 17.35 17.35 16.64 16.98 3,786,400 -0.37(-2.13%)
May 23, 2003 17.16 17.56 16.54 17.34 3,586,300 +0.19(+1.11%)
May 22, 2003 16.93 17.36 16.88 17.16 4,209,400 +0.52(+3.09%)
May 21, 2003 15.85 17.55 15.85 16.64 5,984,900 +0.79(+4.95%)
May 20, 2003 15.70 16.00 15.57 15.86 1,586,400 +0.30(+1.96%)
May 19, 2003 15.45 15.83 15.40 15.55 1,579,300 +0.04(+0.23%)
May 16, 2003 15.28 15.56 15.26 15.52 1,799,000 +0.25(+1.64%)
May 15, 2003 15.30 15.35 15.15 15.27 1,071,800 +0.07(+0.43%)
May 14, 2003 14.85 15.39 14.76 15.20 2,152,900 +0.34(+2.32%)
May 13, 2003 14.75 14.86 14.53 14.86 1,556,800 +0.13(+0.92%)
May 12, 2003 14.50 14.90 14.47 14.72 1,799,700 +0.41(+2.87%)
May 09, 2003 14.12 14.50 14.00 14.31 1,649,500 +0.29(+2.07%)
May 08, 2003 14.01 14.13 14.00 14.02 1,028,800 -0.11(-0.74%)
May 07, 2003 14.03 14.20 14.00 14.12 1,112,100 +0.07(+0.53%)
May 06, 2003 14.12 14.20 13.88 14.05 1,376,200 -0.02(-0.14%)
May 05, 2003 14.20 14.25 14.04 14.07 919,100 -0.12(-0.88%)
May 02, 2003 14.00 14.28 14.00 14.20 1,002,900 +0.12(+0.85%)
May 01, 2003 13.95 14.12 13.76 14.07 1,276,200 -0.01(-0.07%)
Apr 30, 2003 14.00 14.22 13.95 14.09 1,053,800 -0.02(-0.14%)
Apr 29, 2003 14.34 14.65 14.07 14.11 1,286,100 -0.13(-0.95%)
Apr 28, 2003 14.10 14.45 13.80 14.24 2,140,000 +0.15(+1.06%)
Apr 25, 2003 15.28 15.85 14.04 14.09 8,507,600 -3.01(-17.60%)
Apr 24, 2003 17.10 17.25 16.80 17.10 519,800 +0.00(+0.00%)
Apr 23, 2003 16.98 17.20 16.86 17.10 432,100 +0.08(+0.44%)
Apr 22, 2003 16.90 17.29 16.88 17.02 681,800 +0.03(+0.18%)
Apr 21, 2003 16.84 17.16 16.84 17.00 441,900 +0.18(+1.04%)
Apr 17, 2003 16.77 16.86 16.38 16.82 576,300 +0.00(+0.03%)
Apr 16, 2003 17.18 17.18 16.82 16.82 815,400 -0.36(-2.10%)
Apr 15, 2003 17.12 17.41 16.96 17.18 976,700 +0.48(+2.91%)
Apr 14, 2003 16.12 17.25 16.10 16.69 2,191,000 +0.42(+2.55%)
Apr 11, 2003 16.30 16.43 16.02 16.27 479,000 +0.04(+0.22%)
Apr 10, 2003 16.31 16.40 16.02 16.24 358,800 +0.00(+0.03%)
Apr 09, 2003 16.62 16.69 16.23 16.23 1,061,600 -0.09(-0.52%)
Apr 08, 2003 16.25 16.75 16.18 16.32 1,609,800 +0.25(+1.59%)
Apr 07, 2003 15.85 16.60 15.85 16.07 1,288,500 +0.22(+1.39%)
Apr 04, 2003 16.47 16.48 15.65 15.85 1,827,900 -0.62(-3.79%)
Apr 03, 2003 16.32 17.59 15.75 16.47 3,617,100 +0.28(+1.73%)
Apr 02, 2003 15.75 16.38 15.70 16.19 1,938,700 +0.93(+6.06%)
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.