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, 2015 75.57 75.60 74.36 74.66 3,313,266 -0.40(-0.53%)
Jun 29, 2015 76.09 76.31 74.95 75.06 3,115,889 -1.50(-1.96%)
Jun 26, 2015 76.62 77.00 76.33 76.56 3,177,343 +0.23(+0.30%)
Jun 25, 2015 76.62 76.64 76.31 76.33 1,701,176 -0.01(-0.01%)
Jun 24, 2015 76.65 76.84 76.33 76.34 1,730,033 -0.36(-0.47%)
Jun 23, 2015 77.39 77.40 76.45 76.70 1,836,784 -0.71(-0.92%)
Jun 22, 2015 77.45 77.96 77.29 77.41 3,137,879 +0.35(+0.45%)
Jun 19, 2015 76.80 77.47 76.52 77.06 5,699,138 +0.45(+0.59%)
Jun 18, 2015 75.07 76.75 75.06 76.61 4,298,352 +1.72(+2.30%)
Jun 17, 2015 73.82 75.08 73.77 74.89 4,237,867 +1.30(+1.77%)
Jun 16, 2015 72.88 73.72 72.70 73.59 4,828,451 +0.99(+1.36%)
Jun 15, 2015 71.95 72.87 71.53 72.60 6,793,180 +0.60(+0.83%)
Jun 12, 2015 72.00 72.27 71.31 72.00 3,885,007 -0.15(-0.21%)
Jun 11, 2015 73.06 73.45 72.14 72.15 8,795,691 -0.94(-1.29%)
Jun 10, 2015 72.01 73.29 72.01 73.09 3,110,685 +0.96(+1.33%)
Jun 09, 2015 71.05 72.53 70.83 72.13 3,726,819 +1.07(+1.51%)
Jun 08, 2015 71.87 71.87 70.78 71.06 5,554,227 -1.08(-1.50%)
Jun 05, 2015 74.10 74.21 72.04 72.14 3,290,418 -1.95(-2.63%)
Jun 04, 2015 74.17 74.77 74.01 74.09 2,117,481 -0.30(-0.40%)
Jun 03, 2015 75.72 75.88 74.26 74.39 2,652,268 -0.97(-1.29%)
Jun 02, 2015 75.46 76.03 74.54 75.36 3,369,672 -0.49(-0.65%)
Jun 01, 2015 76.76 76.96 75.10 75.85 3,133,782 -0.90(-1.17%)
May 29, 2015 76.73 77.22 76.03 76.75 5,984,733 -0.03(-0.04%)
May 28, 2015 76.51 77.39 76.35 76.78 5,727,147 -0.35(-0.45%)
May 27, 2015 77.28 77.53 76.50 77.13 12,126,340 +1.70(+2.25%)
May 26, 2015 75.18 75.78 74.94 75.43 2,414,717 +0.36(+0.48%)
May 22, 2015 75.42 75.07 75.07 75.07 4,726,200 -0.42(-0.56%)
May 21, 2015 75.81 76.28 74.91 75.49 3,397,012 -0.23(-0.30%)
May 20, 2015 76.12 76.81 75.72 75.72 3,628,981 -0.36(-0.47%)
May 19, 2015 76.43 76.62 75.90 76.08 3,724,544 -0.28(-0.37%)
May 18, 2015 77.17 77.64 76.28 76.36 2,754,912 -1.19(-1.53%)
May 15, 2015 77.01 77.68 76.92 77.55 2,274,273 +0.58(+0.75%)
May 14, 2015 76.37 77.23 76.37 76.97 2,493,698 +0.84(+1.10%)
May 13, 2015 75.87 76.31 75.36 76.13 2,383,526 +0.19(+0.25%)
May 12, 2015 75.16 75.98 74.81 75.94 1,813,843 +0.36(+0.48%)
May 11, 2015 76.40 76.56 75.50 75.58 1,867,247 -0.99(-1.29%)
May 08, 2015 76.11 77.19 76.09 76.57 3,320,254 +0.85(+1.12%)
May 07, 2015 74.63 75.94 74.05 75.72 4,249,502 +0.76(+1.01%)
May 06, 2015 73.43 74.97 72.80 74.96 5,773,707 +1.82(+2.49%)
May 05, 2015 73.91 74.12 72.82 73.14 2,434,605 -1.10(-1.48%)
May 04, 2015 74.44 74.57 73.68 74.24 2,450,998 +0.13(+0.18%)
May 01, 2015 73.36 74.12 73.10 74.11 2,515,377 +0.81(+1.11%)
Apr 30, 2015 73.94 74.28 72.95 73.30 2,285,019 -0.42(-0.57%)
Apr 29, 2015 75.69 75.86 73.41 73.72 3,214,691 -2.52(-3.31%)
Apr 28, 2015 75.48 76.31 75.08 76.24 2,998,031 +0.54(+0.71%)
Apr 27, 2015 76.59 76.59 75.19 75.70 3,867,391 -0.56(-0.73%)
Apr 24, 2015 76.88 76.98 76.08 76.26 2,907,830 -0.71(-0.92%)
Apr 23, 2015 76.00 77.62 75.68 76.97 4,033,025 +0.93(+1.22%)
Apr 22, 2015 75.40 76.11 74.91 76.04 2,896,848 +0.43(+0.57%)
Apr 21, 2015 75.19 75.88 74.90 75.61 2,763,206 +0.51(+0.68%)
Apr 20, 2015 75.02 75.67 73.36 75.10 3,125,184 +0.40(+0.54%)
Apr 17, 2015 74.95 75.07 73.31 74.70 4,491,918 +0.46(+0.62%)
Apr 16, 2015 74.80 75.00 74.04 74.24 2,250,574 +0.15(+0.20%)
Apr 15, 2015 75.68 76.10 74.02 74.09 2,834,243 -1.53(-2.02%)
Apr 14, 2015 74.27 75.88 73.81 75.62 4,198,811 +1.61(+2.18%)
Apr 13, 2015 74.00 74.49 73.94 74.01 2,070,369 -0.35(-0.47%)
Apr 10, 2015 73.18 75.14 73.18 74.36 3,945,693 +1.16(+1.58%)
Apr 09, 2015 72.44 73.47 72.10 73.20 1,531,082 +0.74(+1.02%)
Apr 08, 2015 72.63 72.98 72.15 72.46 1,729,998 -0.15(-0.21%)
Apr 07, 2015 73.60 74.05 72.58 72.61 1,974,549 -1.10(-1.49%)
Apr 06, 2015 73.01 74.45 72.95 73.71 3,826,282 +0.32(+0.44%)
Apr 02, 2015 72.86 73.39 73.39 73.39 11,053,400 +3.06(+4.35%)
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.