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 (%)
Jul 31, 2012 46.41 46.64 46.27 46.27 1,369,108 -0.21(-0.45%)
Jul 30, 2012 46.15 46.65 45.89 46.48 1,596,394 +0.33(+0.72%)
Jul 27, 2012 45.80 46.40 45.61 46.15 1,299,099 +0.61(+1.34%)
Jul 26, 2012 45.80 46.01 45.51 45.54 1,814,312 +0.13(+0.29%)
Jul 25, 2012 45.65 45.76 44.89 45.41 1,800,001 +0.06(+0.13%)
Jul 24, 2012 45.61 45.69 45.05 45.35 2,027,907 -0.39(-0.85%)
Jul 23, 2012 45.86 45.98 45.48 45.74 1,505,243 -0.38(-0.82%)
Jul 20, 2012 46.02 46.30 45.99 46.12 1,384,161 -0.12(-0.26%)
Jul 19, 2012 46.55 46.60 46.01 46.24 1,705,406 -0.31(-0.67%)
Jul 18, 2012 46.20 46.61 46.11 46.55 1,273,216 +0.25(+0.54%)
Jul 17, 2012 46.33 46.40 46.05 46.30 1,150,953 +0.14(+0.30%)
Jul 16, 2012 46.00 46.47 45.98 46.16 1,246,430 +0.06(+0.13%)
Jul 13, 2012 45.64 46.11 45.57 46.10 1,793,525 +0.50(+1.10%)
Jul 12, 2012 45.68 45.84 45.57 45.60 1,403,965 -0.10(-0.22%)
Jul 11, 2012 45.76 45.89 45.55 45.70 2,193,883 -0.12(-0.26%)
Jul 10, 2012 45.67 45.88 45.63 45.82 1,789,553 +0.28(+0.61%)
Jul 09, 2012 45.48 45.85 45.37 45.54 3,546,556 +0.04(+0.09%)
Jul 06, 2012 45.13 45.55 45.06 45.50 1,111,820 +0.04(+0.09%)
Jul 05, 2012 45.68 45.73 45.28 45.46 1,283,524 -0.22(-0.48%)
Jul 03, 2012 45.49 45.73 45.40 45.68 869,601 +0.16(+0.35%)
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.