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%)
Aug 01, 2016 50.08 50.40 49.67 49.84 4,124,232 -0.22(-0.44%)
Jul 29, 2016 50.25 50.55 49.96 50.06 4,149,971 -0.12(-0.24%)
Jul 28, 2016 49.84 50.31 49.24 50.18 4,764,402 +0.28(+0.56%)
Jul 27, 2016 49.96 50.51 48.85 49.90 9,841,303 -0.10(-0.20%)
Jul 26, 2016 52.36 52.45 49.88 50.00 9,748,794 -2.31(-4.42%)
Jul 25, 2016 52.20 52.38 51.96 52.31 2,662,799 +0.02(+0.04%)
Jul 22, 2016 52.01 52.43 51.98 52.29 2,627,165 +0.46(+0.89%)
Jul 21, 2016 52.36 52.45 51.39 51.83 4,326,200 -0.53(-1.01%)
Jul 20, 2016 52.78 52.78 52.31 52.36 2,270,739 -0.21(-0.40%)
Jul 19, 2016 52.31 52.62 52.10 52.57 2,484,379 -0.05(-0.10%)
Jul 18, 2016 52.63 52.72 52.23 52.62 2,543,535 +0.04(+0.08%)
Jul 15, 2016 52.55 52.89 52.38 52.58 3,229,583 +0.21(+0.40%)
Jul 14, 2016 52.34 52.65 52.02 52.37 3,242,946 -0.02(-0.04%)
Jul 13, 2016 52.14 52.58 51.92 52.39 3,502,414 +0.43(+0.83%)
Jul 12, 2016 52.96 53.33 51.84 51.96 6,824,240 -1.24(-2.33%)
Jul 11, 2016 53.14 53.45 52.76 53.20 4,685,811 +0.07(+0.13%)
Jul 08, 2016 52.99 53.17 52.97 53.13 4,563,416 +0.16(+0.30%)
Jul 07, 2016 53.67 53.76 52.91 52.97 4,765,872 -0.64(-1.19%)
Jul 06, 2016 53.92 54.19 53.16 53.61 5,536,859 -0.28(-0.52%)
Jul 05, 2016 53.73 54.45 53.60 53.89 4,938,734 +0.16(+0.30%)
Jul 01, 2016 54.00 53.73 53.73 53.73 3,591,400 -0.20(-0.37%)
Jun 30, 2016 53.13 53.99 52.95 53.93 5,304,582 +1.04(+1.97%)
Jun 29, 2016 52.50 52.99 52.20 52.89 5,445,326 +0.64(+1.22%)
Jun 28, 2016 52.04 52.25 51.73 52.25 7,362,659 +0.24(+0.46%)
Jun 27, 2016 51.14 52.13 51.02 52.01 5,653,558 +0.72(+1.40%)
Jun 24, 2016 49.91 52.00 49.88 51.29 9,128,677 +0.45(+0.89%)
Jun 23, 2016 51.28 51.28 50.54 50.84 2,763,311 -0.13(-0.26%)
Jun 22, 2016 51.19 51.33 50.93 50.97 2,479,433 +0.00(+0.00%)
Jun 21, 2016 51.36 51.66 50.96 50.97 3,281,381 -0.06(-0.12%)
Jun 20, 2016 50.61 51.25 50.38 51.03 3,287,842 +0.81(+1.61%)
Jun 17, 2016 50.58 50.64 50.01 50.22 4,344,377 -0.36(-0.71%)
Jun 16, 2016 50.28 50.63 50.03 50.58 3,139,616 +0.38(+0.76%)
Jun 15, 2016 50.53 50.72 49.92 50.20 4,261,429 -0.33(-0.65%)
Jun 14, 2016 50.62 50.82 50.17 50.53 4,446,564 -0.24(-0.47%)
Jun 13, 2016 51.05 51.33 50.57 50.77 2,783,423 -0.37(-0.72%)
Jun 10, 2016 50.80 51.25 50.53 51.14 4,086,306 +0.08(+0.16%)
Jun 09, 2016 50.60 51.20 50.50 51.06 3,215,028 +0.47(+0.93%)
Jun 08, 2016 50.39 50.73 50.24 50.59 4,324,168 -0.29(-0.57%)
Jun 07, 2016 51.18 51.27 50.82 50.88 3,160,180 -0.17(-0.33%)
Jun 06, 2016 51.22 51.40 50.86 51.05 2,861,273 -0.02(-0.04%)
Jun 03, 2016 50.07 51.35 50.00 51.07 4,656,472 +1.15(+2.30%)
Jun 02, 2016 50.02 50.04 49.60 49.92 2,353,911 -0.10(-0.20%)
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.