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 29, 2003 16.82 17.14 16.73 17.07 938,400 +0.36(+2.15%)
Aug 28, 2003 16.65 16.75 16.47 16.71 961,400 +0.23(+1.36%)
Aug 27, 2003 16.68 16.80 16.45 16.49 1,019,900 -0.05(-0.30%)
Aug 26, 2003 16.54 16.65 16.34 16.54 690,400 +0.00(+0.00%)
Aug 25, 2003 16.40 16.66 16.39 16.54 555,000 +0.17(+1.04%)
Aug 22, 2003 16.53 16.70 16.32 16.37 952,000 -0.14(-0.85%)
Aug 21, 2003 16.41 16.65 16.22 16.51 1,190,700 +0.17(+1.04%)
Aug 20, 2003 15.98 16.34 15.97 16.34 875,200 +0.38(+2.38%)
Aug 19, 2003 15.88 16.14 15.86 15.96 941,100 +0.10(+0.63%)
Aug 18, 2003 16.05 16.10 15.79 15.86 899,600 -0.02(-0.13%)
Aug 15, 2003 15.68 16.05 15.55 15.88 809,100 +0.02(+0.13%)
Aug 14, 2003 15.93 16.09 15.69 15.86 2,045,100 -0.23(-1.46%)
Aug 13, 2003 16.30 16.32 16.09 16.09 919,400 -0.15(-0.92%)
Aug 12, 2003 16.45 16.45 16.13 16.25 1,350,000 -0.25(-1.55%)
Aug 11, 2003 16.26 16.65 16.16 16.50 1,162,300 +0.24(+1.48%)
Aug 08, 2003 16.57 16.57 15.78 16.26 2,847,900 -0.31(-1.87%)
Aug 07, 2003 17.10 17.11 16.38 16.57 2,239,600 -0.61(-3.52%)
Aug 06, 2003 17.20 17.25 16.84 17.18 1,542,800 -0.05(-0.29%)
Aug 05, 2003 17.76 17.76 17.22 17.23 1,258,800 -0.54(-3.01%)
Aug 04, 2003 17.88 17.90 17.64 17.76 566,600 -0.04(-0.20%)
Aug 01, 2003 18.01 18.02 17.56 17.80 1,235,100 +0.04(+0.20%)
Jul 31, 2003 17.62 18.01 17.60 17.76 878,900 +0.21(+1.20%)
Jul 30, 2003 17.73 17.85 17.50 17.55 688,200 -0.22(-1.24%)
Jul 29, 2003 18.23 18.27 17.43 17.77 2,261,200 -0.46(-2.50%)
Jul 28, 2003 18.50 18.53 18.02 18.23 964,800 -0.27(-1.46%)
Jul 25, 2003 18.43 18.64 18.32 18.50 683,800 +0.16(+0.87%)
Jul 24, 2003 18.45 18.51 18.30 18.34 792,500 +0.01(+0.05%)
Jul 23, 2003 18.65 18.72 18.32 18.32 588,400 -0.21(-1.11%)
Jul 22, 2003 18.25 18.54 18.14 18.53 846,800 +0.28(+1.53%)
Jul 21, 2003 18.25 18.39 18.10 18.25 770,800 -0.07(-0.41%)
Jul 18, 2003 18.25 18.59 18.14 18.32 1,888,000 +0.61(+3.47%)
Jul 17, 2003 17.70 17.76 17.43 17.71 1,196,000 +0.01(+0.06%)
Jul 16, 2003 17.89 18.05 17.38 17.70 1,969,000 -0.19(-1.06%)
Jul 15, 2003 17.93 18.07 17.55 17.89 2,070,400 -0.38(-2.08%)
Jul 14, 2003 18.15 18.47 18.02 18.27 1,028,200 +0.11(+0.61%)
Jul 11, 2003 18.38 18.61 17.95 18.16 1,334,900 -0.25(-1.36%)
Jul 10, 2003 18.55 18.61 18.15 18.41 738,700 -0.14(-0.75%)
Jul 09, 2003 18.62 18.75 18.10 18.55 2,541,400 -0.52(-2.70%)
Jul 08, 2003 18.85 19.18 18.77 19.07 920,000 +0.24(+1.27%)
Jul 07, 2003 18.62 18.95 18.62 18.82 1,566,800 +0.40(+2.20%)
Jul 03, 2003 18.55 18.68 18.20 18.42 577,400 -0.18(-0.97%)
Jul 02, 2003 18.66 18.75 18.45 18.60 895,600 +0.09(+0.46%)
Jul 01, 2003 18.50 18.65 18.15 18.52 1,208,900 -0.09(-0.48%)
Jun 30, 2003 18.90 19.00 18.46 18.61 1,285,200 -0.02(-0.11%)
Jun 27, 2003 18.61 18.95 18.54 18.62 1,203,600 +0.20(+1.06%)
Jun 26, 2003 18.25 18.65 18.21 18.43 1,030,300 +0.27(+1.49%)
Jun 25, 2003 18.48 18.55 18.07 18.16 683,400 -0.19(-1.04%)
Jun 24, 2003 18.15 18.52 18.15 18.35 806,000 +0.17(+0.94%)
Jun 23, 2003 18.00 18.28 17.77 18.18 1,763,300 -0.32(-1.73%)
Jun 20, 2003 18.86 18.98 18.46 18.50 1,644,300 -0.48(-2.53%)
Jun 19, 2003 18.89 19.39 18.79 18.98 2,436,200 +0.59(+3.18%)
Jun 18, 2003 18.02 18.43 18.02 18.39 1,732,700 +0.60(+3.37%)
Jun 17, 2003 18.05 18.38 17.50 17.80 1,741,300 +0.01(+0.03%)
Jun 16, 2003 17.71 18.05 17.62 17.79 1,569,800 +0.20(+1.17%)
Jun 13, 2003 17.99 17.99 17.27 17.59 1,193,200 -0.21(-1.21%)
Jun 12, 2003 17.99 17.99 17.37 17.80 1,680,400 -0.19(-1.06%)
Jun 11, 2003 17.89 18.16 17.82 17.99 823,900 +0.10(+0.59%)
Jun 10, 2003 17.57 17.94 17.52 17.89 1,325,100 +0.40(+2.29%)
Jun 09, 2003 18.00 18.00 17.36 17.48 2,233,500 -0.61(-3.37%)
Jun 06, 2003 18.45 18.50 18.05 18.09 1,769,300 -0.72(-3.83%)
Jun 05, 2003 18.55 18.91 18.45 18.82 2,048,400 +0.39(+2.12%)
Jun 04, 2003 18.25 18.48 18.09 18.43 1,561,000 +0.18(+0.99%)
Jun 03, 2003 17.73 18.44 17.60 18.25 2,663,300 +0.55(+3.08%)
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.