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, 2015 84.57 84.67 83.67 83.75 6,111,600 -0.92(-1.09%)
Aug 28, 2015 84.06 84.81 84.06 84.67 1,863,899 +0.19(+0.22%)
Aug 27, 2015 84.07 85.50 83.06 84.48 5,082,604 +0.88(+1.05%)
Aug 26, 2015 83.91 83.98 80.82 83.60 5,203,992 +1.56(+1.90%)
Aug 25, 2015 82.34 83.63 81.75 82.04 4,248,424 +1.23(+1.52%)
Aug 24, 2015 80.39 81.73 71.39 80.81 5,853,211 -2.80(-3.35%)
Aug 21, 2015 84.31 84.48 83.18 83.61 3,965,605 -1.14(-1.35%)
Aug 20, 2015 84.17 85.38 83.92 84.75 1,652,813 -0.20(-0.24%)
Aug 19, 2015 84.95 85.73 83.98 84.95 1,992,538 -0.31(-0.36%)
Aug 18, 2015 85.49 85.74 85.05 85.26 1,776,404 -0.32(-0.37%)
Aug 17, 2015 84.97 85.63 84.62 85.58 2,352,539 +0.14(+0.16%)
Aug 14, 2015 85.59 85.82 84.98 85.44 2,355,300 -0.05(-0.06%)
Aug 13, 2015 85.50 85.94 85.34 85.49 2,721,341 -0.24(-0.28%)
Aug 12, 2015 85.71 85.94 85.04 85.73 3,001,780 -0.53(-0.61%)
Aug 11, 2015 85.41 86.46 84.85 86.26 2,945,303 +0.00(+0.00%)
Aug 10, 2015 86.47 86.81 85.87 86.26 3,109,191 +0.10(+0.12%)
Aug 07, 2015 86.94 87.13 85.87 86.16 3,195,068 -0.91(-1.05%)
Aug 06, 2015 88.08 88.13 86.82 87.07 2,372,104 -0.89(-1.01%)
Aug 05, 2015 88.09 88.28 87.08 87.96 2,765,876 +0.13(+0.15%)
Aug 04, 2015 87.22 88.22 87.02 87.83 3,124,173 +0.71(+0.81%)
Aug 03, 2015 86.05 87.23 85.63 87.12 2,714,065 +1.33(+1.55%)
Jul 31, 2015 85.74 85.96 85.43 85.79 3,029,299 +0.44(+0.52%)
Jul 30, 2015 84.32 85.61 83.98 85.35 3,060,427 +0.81(+0.96%)
Jul 29, 2015 84.25 84.90 83.43 84.54 5,662,380 +0.34(+0.40%)
Jul 28, 2015 81.25 84.77 81.25 84.20 9,154,682 +5.01(+6.33%)
Jul 27, 2015 79.38 79.77 78.98 79.19 3,111,380 -0.36(-0.45%)
Jul 24, 2015 79.75 79.92 79.35 79.55 1,894,465 -0.22(-0.28%)
Jul 23, 2015 80.55 80.56 79.55 79.77 1,878,077 -0.60(-0.75%)
Jul 22, 2015 79.85 80.50 79.85 80.37 1,646,731 +0.49(+0.61%)
Jul 21, 2015 79.68 80.05 79.44 79.88 2,294,811 +0.09(+0.11%)
Jul 20, 2015 79.30 79.94 78.97 79.79 1,763,226 +0.59(+0.74%)
Jul 17, 2015 78.70 79.42 78.56 79.20 2,024,110 +0.19(+0.24%)
Jul 16, 2015 77.74 79.44 77.71 79.01 2,397,103 +1.39(+1.79%)
Jul 15, 2015 77.43 77.82 77.11 77.62 2,404,485 -0.03(-0.04%)
Jul 14, 2015 77.61 77.83 77.41 77.65 2,219,616 +0.09(+0.12%)
Jul 13, 2015 77.17 77.65 76.92 77.56 1,861,212 +0.69(+0.90%)
Jul 10, 2015 76.50 77.16 76.50 76.87 1,748,926 +0.77(+1.01%)
Jul 09, 2015 76.01 76.59 75.84 76.10 4,057,332 +0.29(+0.38%)
Jul 08, 2015 76.30 76.77 75.75 75.81 2,111,569 -0.96(-1.25%)
Jul 07, 2015 75.18 76.87 74.86 76.77 3,348,961 +1.58(+2.10%)
Jul 06, 2015 74.24 75.29 74.19 75.19 2,688,007 +0.51(+0.68%)
Jul 02, 2015 75.03 74.68 74.68 74.68 4,596,000 -0.10(-0.13%)
Jul 01, 2015 74.84 75.35 74.51 74.78 4,060,642 +0.12(+0.16%)
Jun 30, 2015 75.57 75.60 74.36 74.66 3,313,266 -0.40(-0.53%)
Jun 29, 2015 76.09 76.31 74.95 75.06 3,115,889 -1.50(-1.96%)
Jun 26, 2015 76.62 77.00 76.33 76.56 3,177,343 +0.23(+0.30%)
Jun 25, 2015 76.62 76.64 76.31 76.33 1,701,176 -0.01(-0.01%)
Jun 24, 2015 76.65 76.84 76.33 76.34 1,730,033 -0.36(-0.47%)
Jun 23, 2015 77.39 77.40 76.45 76.70 1,836,784 -0.71(-0.92%)
Jun 22, 2015 77.45 77.96 77.29 77.41 3,137,879 +0.35(+0.45%)
Jun 19, 2015 76.80 77.47 76.52 77.06 5,699,138 +0.45(+0.59%)
Jun 18, 2015 75.07 76.75 75.06 76.61 4,298,352 +1.72(+2.30%)
Jun 17, 2015 73.82 75.08 73.77 74.89 4,237,867 +1.30(+1.77%)
Jun 16, 2015 72.88 73.72 72.70 73.59 4,828,451 +0.99(+1.36%)
Jun 15, 2015 71.95 72.87 71.53 72.60 6,793,180 +0.60(+0.83%)
Jun 12, 2015 72.00 72.27 71.31 72.00 3,885,007 -0.15(-0.21%)
Jun 11, 2015 73.06 73.45 72.14 72.15 8,795,691 -0.94(-1.29%)
Jun 10, 2015 72.01 73.29 72.01 73.09 3,110,685 +0.96(+1.33%)
Jun 09, 2015 71.05 72.53 70.83 72.13 3,726,819 +1.07(+1.51%)
Jun 08, 2015 71.87 71.87 70.78 71.06 5,554,227 -1.08(-1.50%)
Jun 05, 2015 74.10 74.21 72.04 72.14 3,290,418 -1.95(-2.63%)
Jun 04, 2015 74.17 74.77 74.01 74.09 2,117,481 -0.30(-0.40%)
Jun 03, 2015 75.72 75.88 74.26 74.39 2,652,268 -0.97(-1.29%)
Jun 02, 2015 75.46 76.03 74.54 75.36 3,369,672 -0.49(-0.65%)
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.