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, 2014 57.98 58.47 58.47 58.47 3,154,600 +0.47(+0.81%)
Aug 28, 2014 57.76 58.09 57.42 58.00 1,004,038 +0.12(+0.21%)
Aug 27, 2014 58.02 58.02 57.37 57.88 1,394,052 +0.04(+0.07%)
Aug 26, 2014 58.46 58.50 57.72 57.84 2,246,824 -0.39(-0.67%)
Aug 25, 2014 58.35 58.69 58.07 58.23 1,012,732 +0.23(+0.40%)
Aug 22, 2014 58.17 58.20 57.78 58.00 1,694,376 -0.22(-0.38%)
Aug 21, 2014 58.10 58.54 57.97 58.22 1,782,319 +0.29(+0.50%)
Aug 20, 2014 58.07 58.24 57.50 57.93 1,906,917 -0.21(-0.36%)
Aug 19, 2014 57.84 58.27 57.50 58.14 1,470,535 +0.30(+0.52%)
Aug 18, 2014 57.54 57.93 57.41 57.84 1,518,496 +0.68(+1.19%)
Aug 15, 2014 57.82 57.98 56.86 57.16 1,731,796 -0.54(-0.94%)
Aug 14, 2014 57.14 57.72 56.93 57.70 1,694,436 +0.72(+1.26%)
Aug 13, 2014 57.24 57.61 56.76 56.98 1,910,315 -0.16(-0.28%)
Aug 12, 2014 56.78 57.23 56.46 57.14 1,755,952 -0.32(-0.56%)
Aug 11, 2014 57.02 57.70 56.75 57.46 1,837,845 +0.39(+0.68%)
Aug 08, 2014 56.45 57.06 56.07 57.07 1,972,539 +0.81(+1.44%)
Aug 07, 2014 56.70 56.81 56.11 56.26 1,490,891 -0.23(-0.41%)
Aug 06, 2014 55.82 57.15 55.79 56.49 2,299,464 +0.65(+1.16%)
Aug 05, 2014 56.30 56.52 55.77 55.84 2,378,814 -0.30(-0.53%)
Aug 04, 2014 55.60 56.26 55.22 56.14 2,418,981 +0.39(+0.70%)
Aug 01, 2014 55.61 56.21 55.37 55.75 1,985,538 -0.10(-0.18%)
Jul 31, 2014 56.76 56.98 55.83 55.85 2,617,074 -1.30(-2.27%)
Jul 30, 2014 57.53 57.89 56.56 57.15 3,645,293 -0.11(-0.19%)
Jul 29, 2014 57.00 58.47 56.59 57.26 4,381,618 +0.59(+1.04%)
Jul 28, 2014 57.34 57.51 56.43 56.67 2,507,634 -0.19(-0.33%)
Jul 25, 2014 57.00 57.34 56.57 56.86 1,587,980 -0.43(-0.75%)
Jul 24, 2014 57.59 57.75 57.27 57.29 1,771,092 +0.13(+0.23%)
Jul 23, 2014 58.40 58.40 57.05 57.16 3,072,046 -1.00(-1.72%)
Jul 22, 2014 58.44 58.96 58.05 58.16 2,862,169 +0.18(+0.31%)
Jul 21, 2014 56.86 58.49 56.81 57.98 5,221,150 -0.67(-1.14%)
Jul 18, 2014 57.97 58.89 57.90 58.65 3,482,169 +0.90(+1.56%)
Jul 17, 2014 57.85 59.06 57.67 57.75 3,860,526 -0.39(-0.67%)
Jul 16, 2014 59.06 59.83 58.05 58.14 5,420,798 -0.70(-1.19%)
Jul 15, 2014 61.10 61.77 58.61 58.84 10,861,500 -4.34(-6.87%)
Jul 14, 2014 62.24 63.25 62.09 63.18 3,245,552 +1.43(+2.32%)
Jul 11, 2014 62.37 62.69 60.30 61.75 3,907,285 -0.51(-0.82%)
Jul 10, 2014 62.22 62.69 62.06 62.26 2,224,217 -0.41(-0.65%)
Jul 09, 2014 62.10 63.39 62.05 62.67 4,093,922 +1.36(+2.22%)
Jul 08, 2014 61.71 61.71 61.05 61.31 1,505,239 -0.18(-0.29%)
Jul 07, 2014 61.37 61.59 61.05 61.49 1,200,193 -0.07(-0.11%)
Jul 03, 2014 60.18 61.56 61.56 61.56 6,897,600 +1.40(+2.33%)
Jul 02, 2014 60.44 60.55 59.90 60.16 1,009,592 -0.14(-0.23%)
Jul 01, 2014 60.61 61.40 59.71 60.30 1,187,425 -0.05(-0.08%)
Jun 30, 2014 60.21 60.94 59.84 60.35 1,230,339 -0.11(-0.18%)
Jun 27, 2014 60.28 60.51 59.71 60.46 1,321,530 +0.04(+0.07%)
Jun 26, 2014 60.35 60.44 59.59 60.42 1,712,727 -0.21(-0.35%)
Jun 25, 2014 60.67 60.67 60.13 60.63 2,309,689 -0.31(-0.51%)
Jun 24, 2014 61.29 61.34 60.40 60.94 2,455,134 -0.84(-1.36%)
Jun 23, 2014 62.43 62.50 61.57 61.78 1,486,247 -0.77(-1.23%)
Jun 20, 2014 62.42 62.63 62.12 62.55 2,462,750 +0.39(+0.63%)
Jun 19, 2014 61.49 62.25 61.41 62.16 2,237,925 +0.87(+1.42%)
Jun 18, 2014 60.28 61.31 60.22 61.29 1,887,343 +1.31(+2.18%)
Jun 17, 2014 59.99 60.28 59.64 59.98 1,929,091 -0.36(-0.60%)
Jun 16, 2014 59.75 60.45 59.46 60.34 1,389,083 +0.59(+0.99%)
Jun 13, 2014 59.62 60.05 59.26 59.75 1,074,915 +0.41(+0.69%)
Jun 12, 2014 59.60 59.88 59.09 59.34 1,958,789 -0.27(-0.45%)
Jun 11, 2014 59.84 60.36 59.31 59.61 2,878,482 +0.35(+0.59%)
Jun 10, 2014 59.31 59.83 59.11 59.26 1,918,620 -0.08(-0.13%)
Jun 06, 2014 59.48 59.55 58.92 59.34 1,780,504 -0.89(-1.48%)
Jun 05, 2014 59.45 60.42 59.36 60.23 2,772,052 +0.87(+1.47%)
Jun 04, 2014 59.05 59.38 59.05 59.36 1,021,112 +0.19(+0.32%)
Jun 03, 2014 58.93 59.34 58.72 59.17 1,413,253 +0.26(+0.44%)
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.