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, 2016 49.54 49.61 49.33 49.57 3,035,030 +0.04(+0.08%)
Aug 30, 2016 49.95 50.15 49.35 49.53 3,326,435 -0.49(-0.98%)
Aug 29, 2016 50.00 50.05 49.65 50.02 2,984,158 +0.15(+0.30%)
Aug 26, 2016 50.34 50.56 49.79 49.87 2,644,376 -0.39(-0.78%)
Aug 25, 2016 50.56 50.63 49.95 50.26 3,741,040 -0.46(-0.91%)
Aug 24, 2016 50.88 50.88 50.41 50.72 2,783,771 -0.10(-0.20%)
Aug 23, 2016 50.78 50.95 50.65 50.82 3,671,649 +0.16(+0.32%)
Aug 22, 2016 50.75 50.82 50.45 50.66 4,016,184 +0.00(+0.00%)
Aug 19, 2016 50.83 50.85 50.44 50.66 5,375,770 -0.21(-0.41%)
Aug 18, 2016 50.91 50.96 50.66 50.87 3,292,086 -0.19(-0.37%)
Aug 17, 2016 50.66 51.15 50.65 51.06 5,070,288 +0.41(+0.81%)
Aug 16, 2016 50.29 50.77 50.19 50.65 4,459,532 +0.10(+0.20%)
Aug 15, 2016 50.51 50.59 50.19 50.55 5,016,892 -0.05(-0.10%)
Aug 12, 2016 50.20 50.65 50.02 50.60 6,045,220 +0.50(+1.00%)
Aug 11, 2016 49.78 50.24 49.75 50.10 5,329,421 +0.45(+0.91%)
Aug 10, 2016 49.44 49.71 49.40 49.65 3,149,145 +0.19(+0.38%)
Aug 09, 2016 49.23 49.67 48.97 49.46 3,279,732 +0.28(+0.57%)
Aug 08, 2016 49.39 49.51 48.69 49.18 3,540,607 +0.26(+0.53%)
Aug 05, 2016 48.88 49.29 48.77 48.92 3,895,697 +0.00(+0.00%)
Aug 04, 2016 49.38 49.58 48.82 48.92 5,049,610 -0.43(-0.87%)
Aug 03, 2016 49.96 50.00 48.93 49.35 4,691,902 -0.65(-1.30%)
Aug 02, 2016 49.77 50.04 49.59 50.00 3,991,261 +0.16(+0.32%)
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.