Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.52	43.56	43.11	43.34	1,884,039	-0.21(-0.48%)
Sep 27, 2012	43.79	43.95	43.14	43.55	1,361,872	-0.11(-0.25%)
Sep 26, 2012	43.70	44.01	43.62	43.66	1,755,833	+0.06(+0.14%)
Sep 25, 2012	43.87	44.12	43.58	43.60	1,603,408	-0.27(-0.62%)
Sep 24, 2012	44.08	44.16	43.58	43.87	1,913,310	-0.12(-0.27%)
Sep 21, 2012	44.02	44.17	43.81	43.99	2,183,024	+0.04(+0.09%)
Sep 20, 2012	43.60	44.16	43.53	43.95	2,454,821	+0.34(+0.78%)
Sep 19, 2012	43.56	43.75	43.24	43.61	1,840,204	+0.06(+0.14%)
Sep 18, 2012	43.73	43.85	43.36	43.55	2,159,605	-0.18(-0.41%)
Sep 17, 2012	43.83	44.10	43.62	43.73	4,300,689	-0.23(-0.52%)
Sep 14, 2012	43.88	43.96	43.39	43.96	3,095,242	+0.03(+0.07%)
Sep 13, 2012	43.20	44.16	43.17	43.93	2,511,583	+0.73(+1.69%)
Sep 12, 2012	44.17	44.27	43.12	43.20	3,094,255	-0.83(-1.89%)
Sep 11, 2012	44.54	44.65	43.98	44.03	1,880,434	-0.37(-0.83%)
Sep 10, 2012	44.46	44.55	44.28	44.40	1,779,457	-0.06(-0.13%)
Sep 07, 2012	45.08	45.42	44.29	44.46	2,863,535	-0.77(-1.70%)
Sep 06, 2012	45.72	45.78	45.00	45.23	2,537,670	-0.88(-1.91%)
Sep 05, 2012	46.37	46.49	46.08	46.11	2,039,002	-0.35(-0.75%)

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.