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 (%)
Aug 29, 2003 16.82 17.14 16.73 17.07 938,400 +0.36(+2.15%)
Aug 28, 2003 16.65 16.75 16.47 16.71 961,400 +0.23(+1.36%)
Aug 27, 2003 16.68 16.80 16.45 16.49 1,019,900 -0.05(-0.30%)
Aug 26, 2003 16.54 16.65 16.34 16.54 690,400 +0.00(+0.00%)
Aug 25, 2003 16.40 16.66 16.39 16.54 555,000 +0.17(+1.04%)
Aug 22, 2003 16.53 16.70 16.32 16.37 952,000 -0.14(-0.85%)
Aug 21, 2003 16.41 16.65 16.22 16.51 1,190,700 +0.17(+1.04%)
Aug 20, 2003 15.98 16.34 15.97 16.34 875,200 +0.38(+2.38%)
Aug 19, 2003 15.88 16.14 15.86 15.96 941,100 +0.10(+0.63%)
Aug 18, 2003 16.05 16.10 15.79 15.86 899,600 -0.02(-0.13%)
Aug 15, 2003 15.68 16.05 15.55 15.88 809,100 +0.02(+0.13%)
Aug 14, 2003 15.93 16.09 15.69 15.86 2,045,100 -0.23(-1.46%)
Aug 13, 2003 16.30 16.32 16.09 16.09 919,400 -0.15(-0.92%)
Aug 12, 2003 16.45 16.45 16.13 16.25 1,350,000 -0.25(-1.55%)
Aug 11, 2003 16.26 16.65 16.16 16.50 1,162,300 +0.24(+1.48%)
Aug 08, 2003 16.57 16.57 15.78 16.26 2,847,900 -0.31(-1.87%)
Aug 07, 2003 17.10 17.11 16.38 16.57 2,239,600 -0.61(-3.52%)
Aug 06, 2003 17.20 17.25 16.84 17.18 1,542,800 -0.05(-0.29%)
Aug 05, 2003 17.76 17.76 17.22 17.23 1,258,800 -0.54(-3.01%)
Aug 04, 2003 17.88 17.90 17.64 17.76 566,600 -0.04(-0.20%)
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.