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 31, 2006 64.84 65.07 64.51 65.07 1,264,200 +0.44(+0.68%)
Aug 30, 2006 64.83 65.00 63.84 64.63 1,466,100 +0.22(+0.34%)
Aug 29, 2006 64.05 64.51 64.00 64.41 1,313,100 +0.31(+0.48%)
Aug 28, 2006 64.27 64.66 64.07 64.10 799,900 -0.02(-0.03%)
Aug 25, 2006 64.25 64.53 64.09 64.12 785,500 -0.27(-0.42%)
Aug 24, 2006 64.71 64.85 64.25 64.39 640,600 -0.20(-0.31%)
Aug 23, 2006 65.09 65.16 64.43 64.59 748,000 -0.25(-0.39%)
Aug 22, 2006 64.88 65.10 64.56 64.84 1,312,400 -0.03(-0.05%)
Aug 21, 2006 64.63 65.15 64.53 64.87 1,071,800 -0.11(-0.17%)
Aug 18, 2006 65.40 65.60 64.03 64.98 2,729,100 +0.91(+1.42%)
Aug 17, 2006 64.87 64.90 63.93 64.07 1,356,300 -0.54(-0.84%)
Aug 16, 2006 64.06 64.68 63.92 64.61 1,501,500 +0.56(+0.87%)
Aug 15, 2006 64.25 64.31 63.46 64.05 1,278,700 -0.07(-0.11%)
Aug 14, 2006 63.75 64.55 63.51 64.12 819,600 +0.72(+1.14%)
Aug 11, 2006 63.58 63.58 63.16 63.40 491,400 -0.22(-0.34%)
Aug 10, 2006 62.48 63.68 62.48 63.62 1,025,300 +0.88(+1.40%)
Aug 09, 2006 62.83 63.14 62.73 62.73 920,200 -0.06(-0.10%)
Aug 08, 2006 62.49 63.04 62.47 62.80 672,000 +0.58(+0.93%)
Aug 07, 2006 62.58 62.80 62.01 62.22 478,700 -0.23(-0.37%)
Aug 04, 2006 63.00 63.15 62.19 62.45 799,300 -0.35(-0.57%)
Aug 03, 2006 62.77 63.42 62.62 62.80 640,100 +0.03(+0.05%)
Aug 02, 2006 63.34 63.50 62.59 62.77 396,900 -0.32(-0.50%)
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.