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, 2007 61.04 61.99 61.02 61.17 2,274,518 +0.43(+0.71%)
Jul 30, 2007 60.83 61.82 60.34 60.74 2,211,519 -0.10(-0.16%)
Jul 27, 2007 62.15 62.69 60.81 60.84 2,298,221 -1.52(-2.44%)
Jul 26, 2007 62.50 63.50 61.84 62.36 2,553,996 -0.63(-1.00%)
Jul 25, 2007 62.73 65.94 62.55 62.99 2,633,700 -0.76(-1.19%)
Jul 24, 2007 65.22 65.52 63.61 63.75 1,204,544 -1.45(-2.22%)
Jul 23, 2007 65.10 65.50 64.97 65.20 677,600 +0.18(+0.28%)
Jul 20, 2007 65.82 65.82 64.89 65.02 1,340,000 -0.80(-1.22%)
Jul 19, 2007 64.96 66.18 64.87 65.82 929,400 +0.87(+1.34%)
Jul 18, 2007 64.95 65.26 64.60 64.95 895,800 -0.38(-0.58%)
Jul 17, 2007 65.65 65.92 65.22 65.33 1,227,400 -0.67(-1.02%)
Jul 16, 2007 65.72 66.14 65.65 66.00 747,000 +0.04(+0.06%)
Jul 13, 2007 66.34 66.46 65.61 65.96 998,300 -0.12(-0.18%)
Jul 12, 2007 65.75 66.20 65.49 66.08 992,100 +0.59(+0.90%)
Jul 11, 2007 65.79 66.20 65.35 65.49 971,300 -0.27(-0.41%)
Jul 10, 2007 65.94 66.75 65.76 65.76 1,208,000 -0.19(-0.29%)
Jul 09, 2007 66.77 66.84 65.80 65.95 1,204,600 -0.99(-1.48%)
Jul 06, 2007 66.90 67.02 66.12 66.94 1,419,100 +0.37(+0.56%)
Jul 05, 2007 65.98 66.95 65.80 66.57 1,482,700 +0.79(+1.20%)
Jul 03, 2007 65.98 65.98 65.45 65.78 414,300 +0.30(+0.46%)
Jul 02, 2007 65.20 65.99 65.31 65.48 1,486,310 +0.28(+0.43%)
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%)
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.