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, 2014 57.98 58.47 58.47 58.47 3,154,600 +0.47(+0.81%)
Aug 28, 2014 57.76 58.09 57.42 58.00 1,004,038 +0.12(+0.21%)
Aug 27, 2014 58.02 58.02 57.37 57.88 1,394,052 +0.04(+0.07%)
Aug 26, 2014 58.46 58.50 57.72 57.84 2,246,824 -0.39(-0.67%)
Aug 25, 2014 58.35 58.69 58.07 58.23 1,012,732 +0.23(+0.40%)
Aug 22, 2014 58.17 58.20 57.78 58.00 1,694,376 -0.22(-0.38%)
Aug 21, 2014 58.10 58.54 57.97 58.22 1,782,319 +0.29(+0.50%)
Aug 20, 2014 58.07 58.24 57.50 57.93 1,906,917 -0.21(-0.36%)
Aug 19, 2014 57.84 58.27 57.50 58.14 1,470,535 +0.30(+0.52%)
Aug 18, 2014 57.54 57.93 57.41 57.84 1,518,496 +0.68(+1.19%)
Aug 15, 2014 57.82 57.98 56.86 57.16 1,731,796 -0.54(-0.94%)
Aug 14, 2014 57.14 57.72 56.93 57.70 1,694,436 +0.72(+1.26%)
Aug 13, 2014 57.24 57.61 56.76 56.98 1,910,315 -0.16(-0.28%)
Aug 12, 2014 56.78 57.23 56.46 57.14 1,755,952 -0.32(-0.56%)
Aug 11, 2014 57.02 57.70 56.75 57.46 1,837,845 +0.39(+0.68%)
Aug 08, 2014 56.45 57.06 56.07 57.07 1,972,539 +0.81(+1.44%)
Aug 07, 2014 56.70 56.81 56.11 56.26 1,490,891 -0.23(-0.41%)
Aug 06, 2014 55.82 57.15 55.79 56.49 2,299,464 +0.65(+1.16%)
Aug 05, 2014 56.30 56.52 55.77 55.84 2,378,814 -0.30(-0.53%)
Aug 04, 2014 55.60 56.26 55.22 56.14 2,418,981 +0.39(+0.70%)
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.