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 29, 2007 65.08 65.33 64.50 65.20 1,193,400 +0.16(+0.25%)
Jun 28, 2007 65.37 65.52 64.60 65.04 1,404,200 -0.10(-0.15%)
Jun 27, 2007 63.84 66.53 63.81 65.14 2,874,100 +1.47(+2.31%)
Jun 26, 2007 61.84 65.40 61.67 63.67 3,616,100 +1.66(+2.68%)
Jun 25, 2007 60.34 62.52 60.30 62.01 1,626,700 +1.68(+2.78%)
Jun 22, 2007 61.43 61.53 60.15 60.33 1,549,300 -1.22(-1.98%)
Jun 21, 2007 61.96 62.10 61.46 61.55 1,740,200 -0.41(-0.66%)
Jun 20, 2007 61.74 62.43 61.61 61.96 1,120,300 +0.12(+0.19%)
Jun 19, 2007 62.00 62.11 61.61 61.84 1,203,000 -0.36(-0.58%)
Jun 18, 2007 61.25 62.67 61.07 62.20 1,454,300 -0.48(-0.77%)
Jun 15, 2007 62.91 62.97 62.46 62.68 685,900 +0.08(+0.13%)
Jun 14, 2007 63.01 63.04 62.38 62.60 756,900 -0.07(-0.11%)
Jun 13, 2007 62.74 62.93 62.09 62.67 1,304,800 +0.09(+0.14%)
Jun 12, 2007 62.63 63.32 62.48 62.58 887,000 -0.17(-0.27%)
Jun 11, 2007 62.80 63.04 62.16 62.75 881,900 +0.22(+0.35%)
Jun 08, 2007 62.31 62.57 61.87 62.53 1,178,200 +0.23(+0.37%)
Jun 07, 2007 62.83 63.23 62.30 62.30 1,091,800 -1.49(-2.34%)
Jun 06, 2007 64.45 64.73 63.39 63.79 1,352,431 -0.81(-1.25%)
Jun 05, 2007 64.58 64.92 64.50 64.60 1,167,000 -0.52(-0.80%)
Jun 04, 2007 66.04 66.11 64.90 65.12 2,283,769 -0.76(-1.15%)
Jun 01, 2007 65.80 65.88 65.22 65.88 1,172,320 +0.84(+1.29%)
May 31, 2007 65.90 66.16 65.00 65.04 1,196,594 -0.74(-1.12%)
May 30, 2007 65.79 65.86 65.28 65.78 1,195,686 -0.02(-0.03%)
May 29, 2007 66.55 66.55 65.62 65.80 1,158,150 -0.20(-0.30%)
May 25, 2007 65.65 66.18 65.45 66.00 666,000 +0.35(+0.53%)
May 24, 2007 66.07 66.19 65.55 65.65 892,700 -0.40(-0.61%)
May 23, 2007 66.83 67.08 65.93 66.05 770,500 -0.22(-0.33%)
May 22, 2007 66.61 66.68 65.86 66.27 1,005,700 -0.44(-0.66%)
May 21, 2007 67.17 67.28 66.58 66.71 1,096,800 -0.46(-0.68%)
May 18, 2007 66.82 67.19 66.66 67.17 891,400 +0.45(+0.67%)
May 17, 2007 67.00 67.04 66.51 66.72 1,665,200 -0.30(-0.45%)
May 16, 2007 66.99 67.36 66.37 67.02 1,472,400 +0.30(+0.45%)
May 15, 2007 66.91 67.57 66.60 66.72 1,618,505 +0.00(+0.00%)
May 14, 2007 65.14 67.60 64.94 66.72 3,850,600 +1.98(+3.06%)
May 11, 2007 64.03 64.80 63.95 64.74 1,022,600 +1.12(+1.76%)
May 10, 2007 63.60 64.06 63.54 63.62 787,458 -0.26(-0.41%)
May 09, 2007 63.95 64.19 63.41 63.88 694,900 +0.07(+0.11%)
May 08, 2007 64.02 64.17 63.50 63.81 737,100 -0.45(-0.70%)
May 07, 2007 64.25 64.65 63.71 64.26 530,436 +0.01(+0.02%)
May 04, 2007 65.19 65.19 63.99 64.25 748,456 -0.71(-1.09%)
May 03, 2007 64.68 65.09 64.38 64.96 948,090 +0.63(+0.98%)
May 02, 2007 64.07 64.84 64.07 64.33 764,700 +0.21(+0.33%)
May 01, 2007 64.55 64.72 63.78 64.12 780,200 -0.14(-0.22%)
Apr 30, 2007 64.78 64.81 64.08 64.26 950,528 -0.27(-0.42%)
Apr 27, 2007 64.76 65.12 64.48 64.53 1,054,700 -0.72(-1.10%)
Apr 26, 2007 65.68 65.75 64.67 65.25 1,540,067 +0.35(+0.54%)
Apr 25, 2007 65.00 65.67 64.13 64.90 2,046,000 +1.36(+2.14%)
Apr 24, 2007 63.36 63.55 62.73 63.54 1,186,500 +0.19(+0.30%)
Apr 23, 2007 62.40 63.38 62.12 63.35 1,350,300 +0.78(+1.25%)
Apr 20, 2007 62.80 63.18 62.31 62.57 1,417,469 -0.06(-0.10%)
Apr 19, 2007 64.45 64.45 61.99 62.63 2,187,719 -0.45(-0.71%)
Apr 18, 2007 63.03 63.78 62.50 63.08 1,628,888 +0.05(+0.08%)
Apr 17, 2007 63.05 63.41 62.86 63.03 758,800 -0.02(-0.03%)
Apr 16, 2007 62.66 63.13 62.49 63.05 1,543,901 +0.77(+1.24%)
Apr 13, 2007 62.38 62.58 61.93 62.28 1,030,356 -0.35(-0.56%)
Apr 12, 2007 62.64 62.94 62.40 62.63 904,700 +0.13(+0.21%)
Apr 11, 2007 63.36 63.51 62.11 62.50 1,572,701 -0.79(-1.25%)
Apr 10, 2007 63.62 63.85 62.92 63.29 1,080,100 -0.18(-0.28%)
Apr 09, 2007 64.40 64.64 63.38 63.47 1,277,000 -0.87(-1.35%)
Apr 05, 2007 63.90 64.71 63.96 64.34 1,424,300 +0.44(+0.69%)
Apr 04, 2007 64.00 64.26 63.68 63.90 1,121,300 +0.09(+0.14%)
Apr 03, 2007 63.93 64.17 63.63 63.81 1,131,800 +0.25(+0.39%)
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.