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, 2014 58.54 59.12 58.39 59.00 2,651,615 +0.35(+0.60%)
Sep 29, 2014 57.89 58.74 57.85 58.65 2,181,037 +0.34(+0.58%)
Sep 26, 2014 57.85 58.50 57.65 58.31 1,514,746 +0.54(+0.93%)
Sep 25, 2014 57.87 58.17 57.60 57.77 2,005,183 -0.41(-0.70%)
Sep 24, 2014 57.07 58.20 57.01 58.18 1,831,875 +1.11(+1.94%)
Sep 23, 2014 57.62 58.10 56.86 57.07 2,347,621 -0.92(-1.59%)
Sep 22, 2014 57.39 58.04 57.39 57.99 1,368,860 +0.50(+0.87%)
Sep 19, 2014 57.88 57.94 57.10 57.49 2,170,830 -0.02(-0.03%)
Sep 18, 2014 57.26 57.61 57.06 57.51 1,338,264 +0.48(+0.84%)
Sep 17, 2014 57.75 57.86 56.98 57.03 2,126,058 -0.59(-1.02%)
Sep 16, 2014 57.30 57.73 56.93 57.62 1,800,927 +0.08(+0.14%)
Sep 15, 2014 57.40 58.07 57.28 57.54 1,949,524 +0.14(+0.24%)
Sep 12, 2014 57.44 57.63 57.11 57.40 1,874,063 +0.00(+0.00%)
Sep 11, 2014 57.19 57.44 56.75 57.40 1,626,967 +0.09(+0.16%)
Sep 10, 2014 57.34 57.45 56.75 57.31 1,268,550 +0.11(+0.19%)
Sep 09, 2014 57.62 57.84 57.12 57.20 2,072,150 -0.57(-0.99%)
Sep 08, 2014 58.28 58.29 57.51 57.77 1,992,185 -1.19(-2.02%)
Sep 05, 2014 58.80 58.98 58.52 58.96 1,549,750 +0.16(+0.27%)
Sep 04, 2014 59.25 59.45 58.75 58.80 1,368,918 -0.20(-0.34%)
Sep 03, 2014 59.25 59.28 58.70 59.00 1,627,723 -0.08(-0.14%)
Sep 02, 2014 58.64 59.32 58.52 59.08 2,574,491 +0.61(+1.04%)
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%)
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.