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, 2013 49.88 49.98 49.29 49.43 1,739,983 -0.13(-0.26%)
Jul 30, 2013 49.99 50.02 49.46 49.56 1,161,905 -0.29(-0.58%)
Jul 29, 2013 50.15 50.30 49.62 49.85 1,416,027 -0.58(-1.15%)
Jul 26, 2013 50.69 50.77 49.42 50.43 1,983,528 -0.50(-0.98%)
Jul 25, 2013 50.13 51.09 50.11 50.93 1,396,031 +0.58(+1.15%)
Jul 24, 2013 51.03 51.03 50.18 50.35 1,812,130 -0.44(-0.87%)
Jul 23, 2013 51.56 51.56 50.06 50.79 3,076,990 -1.03(-1.99%)
Jul 22, 2013 52.31 52.80 51.53 51.82 1,816,417 -0.98(-1.86%)
Jul 19, 2013 52.64 52.93 52.37 52.80 1,304,118 +0.14(+0.27%)
Jul 18, 2013 52.46 52.83 52.06 52.66 1,281,274 +0.16(+0.30%)
Jul 17, 2013 52.21 52.75 52.12 52.50 1,623,184 +0.53(+1.02%)
Jul 16, 2013 51.36 52.22 51.32 51.97 1,780,647 +0.49(+0.95%)
Jul 15, 2013 51.26 51.66 51.04 51.48 1,040,359 +0.13(+0.25%)
Jul 12, 2013 51.60 51.76 51.08 51.35 867,719 -0.24(-0.47%)
Jul 11, 2013 51.13 51.68 51.12 51.59 1,742,819 +1.10(+2.18%)
Jul 10, 2013 50.10 50.75 50.00 50.49 1,872,232 +0.29(+0.58%)
Jul 09, 2013 50.44 50.26 49.93 50.20 1,590,727 +0.15(+0.30%)
Jul 08, 2013 49.21 50.09 49.06 50.05 1,867,810 +1.24(+2.54%)
Jul 05, 2013 48.78 48.97 48.21 48.81 1,097,974 +0.21(+0.43%)
Jul 03, 2013 48.55 48.80 48.25 48.60 959,294 -0.09(-0.18%)
Jul 02, 2013 48.73 49.10 48.34 48.69 1,322,133 -0.11(-0.23%)
Jul 01, 2013 48.88 48.94 48.45 48.80 1,431,375 +0.43(+0.89%)
Jun 28, 2013 48.55 48.88 48.29 48.37 2,798,375 -0.20(-0.41%)
Jun 27, 2013 48.61 49.30 48.46 48.57 1,253,732 +0.02(+0.04%)
Jun 26, 2013 48.37 48.78 48.09 48.55 1,495,647 +0.54(+1.12%)
Jun 25, 2013 47.98 48.32 47.35 48.01 2,245,796 +0.43(+0.90%)
Jun 24, 2013 46.92 48.18 46.63 47.58 2,583,569 +0.39(+0.83%)
Jun 21, 2013 46.66 47.44 46.58 47.19 2,662,021 +0.91(+1.97%)
Jun 20, 2013 47.34 47.42 46.09 46.28 2,736,695 -1.34(-2.81%)
Jun 19, 2013 49.18 49.24 47.58 47.62 2,457,210 -1.69(-3.43%)
Jun 18, 2013 49.07 49.40 48.82 49.31 1,133,289 +0.35(+0.71%)
Jun 17, 2013 48.55 49.09 48.55 48.96 2,387,494 +0.54(+1.12%)
Jun 14, 2013 48.16 48.64 48.02 48.42 1,748,840 +0.26(+0.54%)
Jun 13, 2013 47.64 48.55 47.62 48.16 1,751,778 +0.61(+1.28%)
Jun 12, 2013 47.86 48.04 47.50 47.55 1,625,678 +0.02(+0.04%)
Jun 11, 2013 47.85 48.32 47.50 47.53 1,629,510 -0.47(-0.98%)
Jun 10, 2013 48.04 48.35 47.83 48.00 1,506,601 +0.18(+0.38%)
Jun 07, 2013 48.00 48.37 47.34 47.82 1,923,007 +0.09(+0.19%)
Jun 06, 2013 47.44 47.73 47.03 47.73 1,810,293 -0.37(-0.77%)
Jun 05, 2013 48.75 48.75 47.87 48.10 1,821,275 -0.79(-1.62%)
Jun 04, 2013 48.99 49.18 48.70 48.89 2,009,137 +0.00(+0.00%)
Jun 03, 2013 48.16 48.94 47.54 48.89 1,928,133 +0.78(+1.62%)
May 31, 2013 48.49 49.01 48.10 48.11 2,633,639 -0.45(-0.93%)
May 30, 2013 48.74 48.90 48.50 48.56 1,214,836 -0.12(-0.25%)
May 29, 2013 49.35 49.35 48.41 48.68 1,154,341 -0.89(-1.80%)
May 28, 2013 49.59 50.15 49.29 49.57 5,994,664 +0.31(+0.63%)
May 24, 2013 48.81 49.27 48.52 49.26 4,800,867 +0.33(+0.67%)
May 23, 2013 48.83 49.25 48.32 48.93 5,064,223 -0.31(-0.63%)
May 22, 2013 49.37 50.01 49.12 49.24 1,498,180 -0.13(-0.26%)
May 21, 2013 49.54 49.74 49.13 49.37 2,593,918 -0.17(-0.34%)
May 20, 2013 49.62 49.82 49.35 49.54 1,609,363 -0.17(-0.34%)
May 17, 2013 49.13 49.74 49.07 49.71 1,691,301 +0.64(+1.30%)
May 16, 2013 49.14 49.34 49.00 49.07 1,296,435 -0.22(-0.45%)
May 15, 2013 48.51 49.42 48.49 49.29 1,815,707 +1.32(+2.75%)
May 13, 2013 47.72 48.18 47.50 47.97 1,130,943 +0.19(+0.40%)
May 10, 2013 47.50 47.91 47.41 47.78 892,275 +0.31(+0.65%)
May 09, 2013 47.71 47.85 47.21 47.47 1,218,392 -0.28(-0.59%)
May 08, 2013 47.69 47.88 47.54 47.75 1,198,109 -0.01(-0.02%)
May 07, 2013 47.26 47.91 47.25 47.76 1,142,864 +0.51(+1.08%)
May 06, 2013 47.62 47.74 47.10 47.25 1,002,644 -0.44(-0.92%)
May 03, 2013 47.88 47.87 47.59 47.69 1,623,376 +0.02(+0.04%)
May 02, 2013 47.52 47.78 47.35 47.67 1,642,175 +0.40(+0.85%)
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.