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 30, 2002 28.90 29.62 28.85 29.42 435,300 +0.52(+1.78%)
Aug 29, 2002 28.60 29.02 28.48 28.91 60,000 +0.39(+1.37%)
Aug 28, 2002 28.02 28.85 28.00 28.52 463,000 +0.56(+2.00%)
Aug 27, 2002 27.95 28.24 27.83 27.95 330,800 +0.21(+0.78%)
Aug 26, 2002 28.10 28.11 27.62 27.74 585,200 -0.33(-1.18%)
Aug 23, 2002 28.50 28.75 27.65 28.07 806,700 -0.68(-2.37%)
Aug 22, 2002 29.20 29.70 28.61 28.75 520,300 -0.51(-1.74%)
Aug 21, 2002 29.55 29.55 28.50 29.26 30,000 -0.25(-0.85%)
Aug 20, 2002 29.50 29.62 29.31 29.51 313,400 -0.05(-0.17%)
Aug 16, 2002 29.62 29.68 29.40 29.56 335,900 -0.09(-0.29%)
Aug 15, 2002 29.88 30.05 29.45 29.64 336,300 -0.24(-0.80%)
Aug 14, 2002 28.80 29.90 28.77 29.89 406,700 +1.08(+3.75%)
Aug 13, 2002 29.05 29.30 28.80 28.80 385,900 -0.32(-1.10%)
Aug 12, 2002 29.05 29.20 28.84 29.12 299,800 +0.84(+2.95%)
Aug 07, 2002 28.75 28.88 28.01 28.29 631,000 -0.35(-1.22%)
Aug 06, 2002 28.82 29.23 28.52 28.64 784,800 +0.57(+2.03%)
Aug 05, 2002 27.23 28.44 27.15 28.07 1,188,600 +0.77(+2.82%)
Aug 02, 2002 26.77 27.82 26.77 27.30 565,300 +0.47(+1.75%)
Aug 01, 2002 27.25 27.38 26.50 26.83 476,800 -0.49(-1.78%)
Jul 31, 2002 27.36 27.47 26.88 27.32 488,800 -0.01(-0.05%)
Jul 30, 2002 27.10 27.53 26.93 27.33 633,900 -0.26(-0.92%)
Jul 29, 2002 26.87 27.61 26.73 27.59 679,600 +0.84(+3.14%)
Jul 26, 2002 26.48 26.75 26.14 26.75 599,000 +0.38(+1.42%)
Jul 25, 2002 26.12 26.46 25.87 26.37 636,400 +0.29(+1.11%)
Jul 24, 2002 25.30 26.11 25.09 26.08 707,300 +0.61(+2.42%)
Jul 23, 2002 24.69 25.75 24.69 25.46 1,030,700 +0.77(+3.14%)
Jul 22, 2002 25.38 26.06 24.68 24.69 840,300 -0.83(-3.27%)
Jul 19, 2002 25.38 26.12 25.21 25.52 869,800 -1.28(-4.76%)
Jul 17, 2002 27.07 27.12 26.62 26.80 709,300 +0.59(+2.25%)
Jul 12, 2002 27.02 27.08 26.02 26.21 641,600 -0.74(-2.76%)
Jul 11, 2002 27.46 27.49 26.80 26.95 538,600 -0.52(-1.87%)
Jul 10, 2002 27.82 27.91 27.44 27.47 629,500 -0.34(-1.20%)
Jul 09, 2002 28.11 28.11 27.80 27.80 777,800 -0.30(-1.09%)
Jul 08, 2002 27.51 28.11 27.51 28.11 829,900 +0.60(+2.18%)
Jul 05, 2002 27.66 27.93 27.38 27.51 363,700 -0.19(-0.70%)
Jul 04, 2002 27.80 27.85 27.66 27.70 734,300 +0.00(+0.00%)
Jul 03, 2002 27.80 27.85 27.66 27.70 730,500 +0.07(+0.25%)
Jul 02, 2002 28.09 28.09 27.57 27.64 958,200 +0.01(+0.04%)
Jul 01, 2002 27.20 27.75 27.05 27.62 1,313,400 +0.75(+2.79%)
Jun 28, 2002 26.65 27.12 26.61 26.88 1,426,300 +0.35(+1.32%)
Jun 27, 2002 26.93 27.14 26.38 26.52 1,628,900 +0.00(+0.00%)
Jun 26, 2002 25.95 26.54 25.19 26.52 2,236,300 +0.20(+0.78%)
Jun 25, 2002 27.90 28.18 26.23 26.32 2,521,900 -4.45(-14.48%)
Jun 21, 2002 32.12 32.12 30.67 30.77 988,700 -1.55(-4.81%)
Jun 20, 2002 31.98 32.50 31.98 32.33 615,700 +0.28(+0.87%)
Jun 19, 2002 31.90 32.24 31.90 32.05 481,600 +0.13(+0.41%)
Jun 18, 2002 32.27 32.55 31.89 31.92 639,500 -0.41(-1.25%)
Jun 17, 2002 32.35 32.49 32.09 32.33 629,700 -0.45(-1.36%)
Jun 14, 2002 33.17 33.48 32.73 32.77 678,800 -1.02(-3.02%)
Jun 12, 2002 34.29 34.29 33.66 33.79 435,000 -0.47(-1.36%)
Jun 11, 2002 34.34 34.51 34.12 34.26 409,300 +0.25(+0.72%)
Jun 10, 2002 34.32 34.41 33.93 34.01 393,000 -0.26(-0.76%)
Jun 07, 2002 34.15 34.67 34.12 34.27 471,600 -0.08(-0.25%)
Jun 06, 2002 34.88 34.99 34.34 34.35 456,600 -0.54(-1.55%)
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.