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, 2009 38.47 38.75 38.00 38.62 1,353,586 +0.08(+0.21%)
Jun 29, 2009 38.61 38.76 38.23 38.54 1,114,285 +0.06(+0.16%)
Jun 26, 2009 37.95 38.78 37.77 38.48 2,205,064 +0.59(+1.56%)
Jun 25, 2009 37.66 37.92 37.58 37.89 2,848,970 +1.13(+3.07%)
Jun 24, 2009 37.10 37.19 36.62 36.76 1,108,499 -0.28(-0.76%)
Jun 23, 2009 37.55 37.59 36.91 37.04 1,329,163 -0.53(-1.41%)
Jun 22, 2009 37.61 37.84 37.17 37.57 2,104,387 -0.19(-0.50%)
Jun 19, 2009 37.81 37.90 37.34 37.76 2,232,054 +0.21(+0.56%)
Jun 18, 2009 37.04 37.70 37.02 37.55 1,708,830 +0.42(+1.13%)
Jun 17, 2009 37.03 37.88 36.86 37.13 2,432,379 +0.80(+2.20%)
Jun 16, 2009 36.56 36.92 36.32 36.33 1,911,686 -0.22(-0.60%)
Jun 15, 2009 37.58 37.58 36.46 36.55 1,874,899 -1.13(-3.00%)
Jun 12, 2009 37.30 37.96 37.03 37.68 1,717,610 +0.33(+0.88%)
Jun 11, 2009 37.30 37.91 37.29 37.35 2,592,411 +0.05(+0.13%)
Jun 10, 2009 38.33 38.38 37.20 37.30 1,580,492 -0.90(-2.36%)
Jun 09, 2009 38.74 38.79 37.82 38.20 1,230,122 -0.33(-0.86%)
Jun 08, 2009 38.46 38.84 38.02 38.53 1,511,920 -1.26(-3.17%)
Jun 05, 2009 39.71 40.03 39.37 39.79 1,699,458 +0.26(+0.66%)
Jun 04, 2009 39.80 39.84 39.31 39.53 1,198,021 -0.17(-0.43%)
Jun 03, 2009 40.00 40.22 39.50 39.70 1,321,453 -0.36(-0.90%)
Jun 02, 2009 40.00 40.24 39.94 40.06 1,585,196 +0.08(+0.20%)
Jun 01, 2009 40.29 40.60 39.87 39.98 1,862,031 +0.01(+0.03%)
May 29, 2009 40.27 40.27 39.41 39.97 1,420,393 -0.28(-0.70%)
May 28, 2009 39.47 40.51 39.47 40.25 1,391,687 +0.71(+1.80%)
May 27, 2009 39.92 39.99 39.45 39.54 1,936,399 -0.46(-1.15%)
May 26, 2009 39.09 40.06 39.08 40.00 1,336,877 +0.73(+1.86%)
May 22, 2009 39.26 39.73 38.99 39.27 954,339 -0.02(-0.05%)
May 21, 2009 39.31 39.42 38.98 39.29 1,288,969 -0.24(-0.61%)
May 20, 2009 39.75 39.89 39.36 39.53 1,077,723 -0.16(-0.40%)
May 19, 2009 40.06 40.20 39.36 39.69 877,128 -0.28(-0.70%)
May 18, 2009 39.92 39.97 39.33 39.97 1,073,905 +0.01(+0.03%)
May 15, 2009 39.93 40.12 39.20 39.96 1,527,167 +0.23(+0.58%)
May 14, 2009 40.22 40.25 39.47 39.73 1,476,035 -0.53(-1.32%)
May 13, 2009 40.60 41.02 40.08 40.26 955,031 -0.73(-1.78%)
May 12, 2009 40.11 41.31 39.94 40.99 997,862 +1.02(+2.55%)
May 11, 2009 40.01 40.56 39.44 39.97 922,697 -0.53(-1.31%)
May 08, 2009 40.15 40.50 39.81 40.50 1,049,516 +0.81(+2.05%)
May 07, 2009 40.50 40.56 39.61 39.69 1,559,358 -0.60(-1.50%)
May 06, 2009 39.01 40.40 39.01 40.29 1,263,467 +1.17(+2.99%)
May 05, 2009 38.45 39.20 38.25 39.12 1,246,522 +0.62(+1.61%)
May 04, 2009 38.46 38.66 37.78 38.50 1,245,090 -0.10(-0.26%)
May 01, 2009 38.05 38.60 37.61 38.60 1,400,912 +0.62(+1.63%)
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%)
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.