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, 2015 84.57 84.67 83.67 83.75 6,111,600 -0.92(-1.09%)
Aug 28, 2015 84.06 84.81 84.06 84.67 1,863,899 +0.19(+0.22%)
Aug 27, 2015 84.07 85.50 83.06 84.48 5,082,604 +0.88(+1.05%)
Aug 26, 2015 83.91 83.98 80.82 83.60 5,203,992 +1.56(+1.90%)
Aug 25, 2015 82.34 83.63 81.75 82.04 4,248,424 +1.23(+1.52%)
Aug 24, 2015 80.39 81.73 71.39 80.81 5,853,211 -2.80(-3.35%)
Aug 21, 2015 84.31 84.48 83.18 83.61 3,965,605 -1.14(-1.35%)
Aug 20, 2015 84.17 85.38 83.92 84.75 1,652,813 -0.20(-0.24%)
Aug 19, 2015 84.95 85.73 83.98 84.95 1,992,538 -0.31(-0.36%)
Aug 18, 2015 85.49 85.74 85.05 85.26 1,776,404 -0.32(-0.37%)
Aug 17, 2015 84.97 85.63 84.62 85.58 2,352,539 +0.14(+0.16%)
Aug 14, 2015 85.59 85.82 84.98 85.44 2,355,300 -0.05(-0.06%)
Aug 13, 2015 85.50 85.94 85.34 85.49 2,721,341 -0.24(-0.28%)
Aug 12, 2015 85.71 85.94 85.04 85.73 3,001,780 -0.53(-0.61%)
Aug 11, 2015 85.41 86.46 84.85 86.26 2,945,303 +0.00(+0.00%)
Aug 10, 2015 86.47 86.81 85.87 86.26 3,109,191 +0.10(+0.12%)
Aug 07, 2015 86.94 87.13 85.87 86.16 3,195,068 -0.91(-1.05%)
Aug 06, 2015 88.08 88.13 86.82 87.07 2,372,104 -0.89(-1.01%)
Aug 05, 2015 88.09 88.28 87.08 87.96 2,765,876 +0.13(+0.15%)
Aug 04, 2015 87.22 88.22 87.02 87.83 3,124,173 +0.71(+0.81%)
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.