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, 2006 64.84 65.07 64.51 65.07 1,264,200 +0.44(+0.68%)
Aug 30, 2006 64.83 65.00 63.84 64.63 1,466,100 +0.22(+0.34%)
Aug 29, 2006 64.05 64.51 64.00 64.41 1,313,100 +0.31(+0.48%)
Aug 28, 2006 64.27 64.66 64.07 64.10 799,900 -0.02(-0.03%)
Aug 25, 2006 64.25 64.53 64.09 64.12 785,500 -0.27(-0.42%)
Aug 24, 2006 64.71 64.85 64.25 64.39 640,600 -0.20(-0.31%)
Aug 23, 2006 65.09 65.16 64.43 64.59 748,000 -0.25(-0.39%)
Aug 22, 2006 64.88 65.10 64.56 64.84 1,312,400 -0.03(-0.05%)
Aug 21, 2006 64.63 65.15 64.53 64.87 1,071,800 -0.11(-0.17%)
Aug 18, 2006 65.40 65.60 64.03 64.98 2,729,100 +0.91(+1.42%)
Aug 17, 2006 64.87 64.90 63.93 64.07 1,356,300 -0.54(-0.84%)
Aug 16, 2006 64.06 64.68 63.92 64.61 1,501,500 +0.56(+0.87%)
Aug 15, 2006 64.25 64.31 63.46 64.05 1,278,700 -0.07(-0.11%)
Aug 14, 2006 63.75 64.55 63.51 64.12 819,600 +0.72(+1.14%)
Aug 11, 2006 63.58 63.58 63.16 63.40 491,400 -0.22(-0.34%)
Aug 10, 2006 62.48 63.68 62.48 63.62 1,025,300 +0.88(+1.40%)
Aug 09, 2006 62.83 63.14 62.73 62.73 920,200 -0.06(-0.10%)
Aug 08, 2006 62.49 63.04 62.47 62.80 672,000 +0.58(+0.93%)
Aug 07, 2006 62.58 62.80 62.01 62.22 478,700 -0.23(-0.37%)
Aug 04, 2006 63.00 63.15 62.19 62.45 799,300 -0.35(-0.57%)
Aug 03, 2006 62.77 63.42 62.62 62.80 640,100 +0.03(+0.05%)
Aug 02, 2006 63.34 63.50 62.59 62.77 396,900 -0.32(-0.50%)
Aug 01, 2006 63.39 63.50 62.76 63.09 530,600 -0.30(-0.47%)
Jul 31, 2006 63.92 63.95 63.25 63.39 490,400 -0.11(-0.17%)
Jul 28, 2006 63.25 63.83 63.10 63.50 678,800 +0.33(+0.51%)
Jul 27, 2006 63.87 64.09 63.10 63.17 906,700 -0.78(-1.21%)
Jul 26, 2006 64.47 65.00 63.79 63.95 1,332,200 +0.98(+1.55%)
Jul 25, 2006 62.50 63.09 62.27 62.98 861,200 +0.09(+0.14%)
Jul 24, 2006 62.27 63.24 62.42 62.88 1,056,400 +0.61(+0.98%)
Jul 21, 2006 62.00 62.62 61.85 62.27 886,400 +0.42(+0.68%)
Jul 20, 2006 60.55 62.30 60.44 61.85 1,073,900 +1.70(+2.82%)
Jul 19, 2006 60.19 60.65 59.75 60.16 975,800 -0.03(-0.04%)
Jul 18, 2006 59.97 60.26 59.26 60.19 537,000 +0.28(+0.46%)
Jul 17, 2006 59.60 60.50 59.32 59.91 918,900 +0.19(+0.32%)
Jul 14, 2006 58.84 59.87 58.77 59.72 802,300 +0.88(+1.49%)
Jul 13, 2006 59.49 59.52 58.60 58.84 634,100 -0.58(-0.98%)
Jul 12, 2006 59.19 59.50 58.94 59.42 825,600 -0.12(-0.19%)
Jul 11, 2006 59.24 59.87 58.77 59.54 525,800 +0.30(+0.50%)
Jul 10, 2006 59.16 59.91 59.16 59.24 624,700 +0.20(+0.33%)
Jul 07, 2006 59.00 59.85 58.05 59.05 1,131,100 -0.43(-0.71%)
Jul 06, 2006 57.25 60.49 56.80 59.48 2,484,600 +2.30(+4.01%)
Jul 05, 2006 57.47 57.70 56.78 57.18 448,100 -0.31(-0.55%)
Jul 03, 2006 57.40 57.78 57.25 57.49 254,000 -0.16(-0.27%)
Jun 30, 2006 57.92 58.05 57.13 57.65 946,400 +0.06(+0.10%)
Jun 29, 2006 57.25 57.66 56.77 57.59 780,100 +0.66(+1.15%)
Jun 28, 2006 56.62 57.27 56.19 56.94 597,900 +0.72(+1.28%)
Jun 27, 2006 56.23 56.65 55.88 56.22 543,900 -0.03(-0.06%)
Jun 26, 2006 55.50 56.34 55.45 56.25 385,600 +0.92(+1.66%)
Jun 23, 2006 55.62 55.77 54.85 55.33 241,300 -0.25(-0.44%)
Jun 22, 2006 56.12 56.12 55.16 55.58 359,900 -0.55(-0.98%)
Jun 21, 2006 55.73 56.27 55.66 56.12 382,300 +0.38(+0.68%)
Jun 20, 2006 55.53 56.35 55.49 55.74 596,000 +0.34(+0.61%)
Jun 19, 2006 55.73 55.73 54.99 55.41 456,500 -0.07(-0.13%)
Jun 16, 2006 55.29 55.77 55.06 55.48 397,300 -0.10(-0.18%)
Jun 15, 2006 54.49 55.69 54.30 55.58 465,300 +1.21(+2.22%)
Jun 14, 2006 54.39 54.77 53.63 54.37 670,000 -0.23(-0.43%)
Jun 13, 2006 54.60 55.15 54.26 54.60 724,600 -0.02(-0.04%)
Jun 12, 2006 54.76 55.44 54.58 54.62 472,700 -0.09(-0.16%)
Jun 09, 2006 54.46 55.40 54.34 54.72 787,100 +0.25(+0.46%)
Jun 08, 2006 53.48 54.53 53.48 54.47 949,600 +0.97(+1.81%)
Jun 07, 2006 53.88 54.50 53.20 53.49 781,900 -0.61(-1.13%)
Jun 06, 2006 54.85 55.05 53.68 54.10 646,200 -0.36(-0.65%)
Jun 05, 2006 55.51 55.51 54.40 54.46 456,100 -1.12(-2.01%)
Jun 02, 2006 55.77 56.16 54.98 55.58 749,800 -0.30(-0.54%)
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.