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, 2005 41.58 42.12 41.34 41.97 526,000 +0.53(+1.28%)
Aug 30, 2005 41.70 41.73 41.12 41.44 629,200 -0.36(-0.85%)
Aug 29, 2005 41.51 41.90 41.21 41.80 387,400 +0.24(+0.58%)
Aug 26, 2005 41.55 42.02 41.53 41.55 473,100 -0.38(-0.89%)
Aug 25, 2005 41.83 42.04 41.50 41.93 408,900 +0.20(+0.48%)
Aug 24, 2005 42.03 42.34 41.71 41.73 796,700 -0.22(-0.52%)
Aug 23, 2005 41.63 42.16 41.55 41.95 372,900 +0.30(+0.73%)
Aug 22, 2005 42.02 42.06 41.51 41.65 446,900 -0.41(-0.99%)
Aug 19, 2005 42.72 42.76 41.95 42.06 639,400 -0.66(-1.54%)
Aug 18, 2005 41.04 42.87 41.01 42.72 1,757,700 +1.72(+4.20%)
Aug 17, 2005 41.15 41.22 40.83 41.00 409,900 -0.09(-0.22%)
Aug 16, 2005 41.55 41.60 41.03 41.09 593,800 -0.40(-0.96%)
Aug 15, 2005 41.39 41.51 40.94 41.49 257,700 +0.22(+0.52%)
Aug 12, 2005 41.40 41.44 40.88 41.27 313,800 -0.33(-0.78%)
Aug 11, 2005 41.64 41.70 41.17 41.60 269,300 +0.13(+0.31%)
Aug 10, 2005 41.65 41.80 41.42 41.47 352,100 +0.11(+0.27%)
Aug 09, 2005 41.30 41.47 41.15 41.36 345,700 +0.19(+0.46%)
Aug 08, 2005 41.55 41.62 41.06 41.17 252,400 -0.26(-0.63%)
Aug 05, 2005 41.80 42.01 41.38 41.43 357,800 -0.30(-0.71%)
Aug 04, 2005 41.63 41.97 41.51 41.73 415,600 +0.09(+0.20%)
Aug 03, 2005 41.43 41.73 41.23 41.64 305,000 +0.28(+0.68%)
Aug 02, 2005 41.45 41.66 41.20 41.36 674,800 +0.22(+0.53%)
Aug 01, 2005 41.95 42.24 41.01 41.14 518,200 -0.52(-1.24%)
Jul 29, 2005 41.77 42.24 41.66 41.66 433,900 -0.01(-0.02%)
Jul 28, 2005 41.53 41.95 41.53 41.66 318,800 +0.13(+0.31%)
Jul 27, 2005 41.50 42.27 41.50 41.53 556,800 -0.59(-1.40%)
Jul 26, 2005 41.98 42.30 41.92 42.12 388,000 +0.06(+0.15%)
Jul 25, 2005 41.96 42.21 41.90 42.06 385,900 +0.10(+0.24%)
Jul 22, 2005 41.67 41.99 41.58 41.96 336,200 +0.47(+1.12%)
Jul 21, 2005 41.73 41.82 41.34 41.49 368,800 -0.25(-0.59%)
Jul 20, 2005 41.05 41.80 40.63 41.74 706,200 +0.69(+1.68%)
Jul 19, 2005 41.15 41.22 40.88 41.05 485,900 +0.10(+0.24%)
Jul 18, 2005 41.00 41.16 40.75 40.95 457,500 +0.06(+0.15%)
Jul 15, 2005 41.01 41.14 40.58 40.89 337,600 -0.05(-0.12%)
Jul 14, 2005 40.38 41.13 40.38 40.94 761,100 +0.71(+1.78%)
Jul 13, 2005 39.65 40.35 39.55 40.23 821,800 +0.55(+1.37%)
Jul 12, 2005 39.99 40.10 39.51 39.68 317,700 -0.20(-0.50%)
Jul 11, 2005 39.38 40.13 39.25 39.88 494,200 +0.47(+1.18%)
Jul 08, 2005 38.85 39.41 38.70 39.41 346,200 +0.52(+1.35%)
Jul 07, 2005 38.55 39.03 38.29 38.89 484,300 -0.10(-0.26%)
Jul 06, 2005 39.38 39.38 38.88 38.99 405,400 -0.31(-0.79%)
Jul 05, 2005 39.80 39.80 39.18 39.30 454,800 -0.43(-1.07%)
Jul 01, 2005 39.44 39.84 39.06 39.73 402,500 +0.33(+0.82%)
Jun 30, 2005 38.95 39.64 38.95 39.40 563,100 +0.40(+1.03%)
Jun 29, 2005 39.44 39.45 38.85 39.00 779,600 -0.49(-1.24%)
Jun 28, 2005 39.17 39.51 38.99 39.49 463,900 +0.58(+1.49%)
Jun 27, 2005 38.93 39.24 38.89 38.91 702,700 -0.02(-0.04%)
Jun 24, 2005 40.15 40.16 38.92 38.92 1,867,400 -1.36(-3.36%)
Jun 23, 2005 40.95 40.95 40.22 40.28 481,600 -0.58(-1.42%)
Jun 22, 2005 40.83 41.10 40.59 40.86 411,600 +0.31(+0.76%)
Jun 21, 2005 40.52 40.60 39.80 40.55 424,600 +0.06(+0.16%)
Jun 20, 2005 40.32 40.55 40.05 40.48 336,300 +0.16(+0.40%)
Jun 17, 2005 40.50 40.50 40.09 40.33 671,100 +0.12(+0.31%)
Jun 16, 2005 40.16 40.30 39.83 40.20 527,400 -0.00(-0.01%)
Jun 15, 2005 40.75 40.75 39.85 40.20 824,500 -0.37(-0.91%)
Jun 14, 2005 41.08 41.08 40.33 40.58 750,300 -1.05(-2.53%)
Jun 13, 2005 42.10 42.23 41.42 41.63 817,400 -0.66(-1.57%)
Jun 10, 2005 42.45 42.58 42.12 42.30 603,300 +0.07(+0.17%)
Jun 09, 2005 41.77 42.34 41.65 42.23 727,300 +0.48(+1.16%)
Jun 08, 2005 41.75 42.15 41.61 41.74 519,800 +0.26(+0.63%)
Jun 07, 2005 41.70 41.94 41.44 41.48 453,000 -0.01(-0.01%)
Jun 06, 2005 41.45 41.56 41.30 41.48 401,100 +0.15(+0.36%)
Jun 03, 2005 41.48 41.60 41.20 41.34 582,900 -0.10(-0.25%)
Jun 02, 2005 41.30 41.52 41.16 41.44 374,000 +0.13(+0.33%)
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.