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 (%)
Sep 30, 2009 45.07 45.15 43.74 44.52 1,984,304 -0.61(-1.35%)
Sep 29, 2009 45.31 45.42 44.91 45.13 927,458 +0.02(+0.04%)
Sep 28, 2009 44.88 45.47 44.54 45.11 1,089,149 +0.42(+0.94%)
Sep 25, 2009 44.35 45.00 44.28 44.69 2,700,376 +0.26(+0.59%)
Sep 24, 2009 45.08 45.09 44.31 44.43 1,107,100 -0.42(-0.94%)
Sep 23, 2009 44.73 45.20 44.73 44.85 2,086,141 +0.14(+0.31%)
Sep 22, 2009 45.33 45.35 44.63 44.71 2,126,566 -0.58(-1.28%)
Sep 21, 2009 44.87 45.37 44.50 45.29 2,311,443 +0.23(+0.51%)
Sep 18, 2009 45.75 45.75 44.80 45.06 2,396,030 -0.08(-0.18%)
Sep 17, 2009 45.17 45.37 44.85 45.14 1,901,391 -0.07(-0.15%)
Sep 16, 2009 45.22 45.47 45.03 45.21 2,204,992 +0.17(+0.38%)
Sep 15, 2009 45.78 45.80 44.98 45.04 1,640,257 -0.82(-1.79%)
Sep 14, 2009 45.67 46.00 45.55 45.86 1,372,854 -0.01(-0.02%)
Sep 11, 2009 45.77 46.03 45.50 45.87 1,292,918 +0.07(+0.15%)
Sep 10, 2009 45.83 45.85 45.45 45.80 912,627 +0.04(+0.09%)
Sep 09, 2009 45.76 45.83 45.35 45.76 1,738,575 -0.03(-0.07%)
Sep 08, 2009 45.87 46.03 45.30 45.79 1,641,102 -0.81(-1.74%)
Sep 04, 2009 46.00 46.61 45.84 46.60 1,341,852 +0.70(+1.53%)
Sep 03, 2009 45.75 45.94 45.23 45.90 1,271,144 +0.40(+0.88%)
Sep 02, 2009 45.01 45.68 44.98 45.50 1,286,846 +0.43(+0.95%)
Sep 01, 2009 45.68 45.86 45.01 45.07 1,099,249 -0.64(-1.40%)
Aug 31, 2009 45.51 46.05 45.31 45.71 1,125,155 +0.15(+0.33%)
Aug 28, 2009 45.92 45.96 45.39 45.56 782,827 -0.26(-0.57%)
Aug 27, 2009 46.08 46.08 45.18 45.82 1,585,735 -0.18(-0.39%)
Aug 26, 2009 45.71 46.09 45.60 46.00 1,387,937 +0.31(+0.68%)
Aug 25, 2009 46.86 46.92 45.65 45.69 1,883,379 -1.05(-2.25%)
Aug 24, 2009 46.27 46.95 46.21 46.74 2,121,136 +0.62(+1.34%)
Aug 21, 2009 45.53 46.20 45.22 46.12 1,329,803 +0.70(+1.54%)
Aug 20, 2009 45.08 45.48 44.63 45.42 1,287,916 +0.42(+0.93%)
Aug 19, 2009 44.49 45.03 44.43 45.00 988,376 +0.28(+0.63%)
Aug 18, 2009 44.13 44.84 43.70 44.72 1,299,499 +0.05(+0.11%)
Aug 17, 2009 44.73 44.92 43.97 44.67 1,626,901 -0.20(-0.45%)
Aug 14, 2009 44.87 45.31 44.46 44.87 1,407,202 +0.20(+0.45%)
Aug 13, 2009 44.60 45.00 44.34 44.67 1,141,401 +0.09(+0.20%)
Aug 12, 2009 44.31 44.90 43.94 44.58 1,230,926 +0.06(+0.13%)
Aug 11, 2009 44.22 44.88 44.22 44.52 1,392,005 +0.44(+1.00%)
Aug 10, 2009 44.05 44.39 43.85 44.08 1,113,031 -0.02(-0.05%)
Aug 07, 2009 44.00 44.80 43.98 44.10 2,225,731 +0.42(+0.96%)
Aug 06, 2009 43.62 43.96 43.49 43.68 1,436,527 +0.33(+0.76%)
Aug 05, 2009 43.83 44.22 43.14 43.35 1,100,749 -0.59(-1.34%)
Aug 04, 2009 43.95 44.36 43.51 43.94 1,319,309 -0.01(-0.02%)
Aug 03, 2009 43.80 44.24 43.51 43.95 1,562,394 +0.44(+1.01%)
Jul 31, 2009 43.77 44.04 42.93 43.51 1,363,108 -0.22(-0.50%)
Jul 30, 2009 43.56 43.99 43.16 43.73 1,698,958 +0.42(+0.97%)
Jul 29, 2009 42.47 43.49 42.34 43.31 1,476,297 +0.74(+1.74%)
Jul 28, 2009 42.16 42.70 42.16 42.57 1,082,919 +0.54(+1.28%)
Jul 27, 2009 42.00 42.28 41.45 42.03 1,656,724 -0.02(-0.05%)
Jul 24, 2009 42.14 42.68 41.35 42.05 190 -0.17(-0.40%)
Jul 23, 2009 41.51 42.32 40.94 42.22 1,600,095 +1.04(+2.53%)
Jul 22, 2009 40.82 41.50 40.82 41.18 1,520,710 +0.30(+0.73%)
Jul 21, 2009 41.00 41.43 40.57 40.88 1,026,264 +0.10(+0.25%)
Jul 20, 2009 41.00 41.15 40.11 40.78 1,790,325 -0.23(-0.56%)
Jul 17, 2009 40.18 41.15 40.18 41.01 2,385,289 +0.65(+1.61%)
Jul 16, 2009 39.74 40.54 39.61 40.36 2,333,686 +0.65(+1.64%)
Jul 15, 2009 39.43 39.79 39.05 39.71 1,798,698 +0.58(+1.48%)
Jul 14, 2009 39.09 39.33 38.89 39.13 1,137,615 +0.02(+0.05%)
Jul 13, 2009 38.84 39.13 38.80 39.11 928,907 +0.40(+1.03%)
Jul 10, 2009 38.49 38.95 38.49 38.71 1,012,259 +0.11(+0.28%)
Jul 09, 2009 39.21 39.34 38.31 38.60 1,302,086 -0.43(-1.10%)
Jul 08, 2009 38.91 39.16 38.41 39.03 2,145,144 +0.16(+0.41%)
Jul 07, 2009 39.08 39.08 38.59 38.87 2,756,675 -0.24(-0.61%)
Jul 06, 2009 37.96 39.39 37.91 39.11 1,800,203 +0.95(+2.49%)
Jul 02, 2009 38.99 39.31 38.07 38.16 2,231,049 -1.07(-2.73%)
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.