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 (%)
Dec 31, 2012 40.90 41.44 40.79 41.43 1,707,710 +0.44(+1.07%)
Dec 28, 2012 41.03 41.49 40.99 40.99 2,626,411 -0.22(-0.53%)
Dec 27, 2012 41.25 41.37 40.79 41.21 1,473,998 -0.05(-0.12%)
Dec 26, 2012 41.62 41.70 41.15 41.26 1,003,797 -0.39(-0.94%)
Dec 24, 2012 41.63 41.83 41.50 41.65 616,350 -0.09(-0.22%)
Dec 21, 2012 41.78 42.12 41.42 41.74 3,357,695 -0.36(-0.86%)
Dec 20, 2012 42.05 42.29 41.73 42.10 1,830,719 +0.06(+0.14%)
Dec 19, 2012 42.46 42.97 42.01 42.04 4,036,635 +0.10(+0.24%)
Dec 18, 2012 42.81 42.81 41.59 41.94 6,932,579 -0.94(-2.19%)
Dec 17, 2012 42.88 43.09 42.65 42.88 1,577,937 +0.10(+0.23%)
Dec 14, 2012 43.08 43.08 42.67 42.78 1,809,384 -0.25(-0.58%)
Dec 13, 2012 42.76 43.16 42.76 43.03 2,966,901 +0.16(+0.37%)
Dec 12, 2012 42.96 43.21 42.75 42.87 1,587,176 +0.06(+0.14%)
Dec 11, 2012 42.97 43.28 42.63 42.81 1,941,039 +0.01(+0.02%)
Dec 10, 2012 43.01 43.32 42.76 42.80 1,818,366 -0.23(-0.53%)
Dec 07, 2012 42.92 43.26 42.83 43.03 1,274,718 +0.09(+0.21%)
Dec 06, 2012 43.03 43.38 42.88 42.94 1,844,862 -0.52(-1.20%)
Dec 05, 2012 44.00 44.13 43.40 43.46 2,262,902 -0.60(-1.36%)
Dec 04, 2012 43.92 44.13 43.86 44.06 1,607,240 +0.34(+0.78%)
Nov 30, 2012 43.43 43.87 43.31 43.72 2,212,144 +0.27(+0.62%)
Nov 29, 2012 43.78 43.90 43.34 43.45 2,738,324 -0.19(-0.44%)
Nov 28, 2012 42.78 43.66 42.75 43.64 1,778,485 +0.72(+1.68%)
Nov 27, 2012 43.00 43.29 42.87 42.92 1,698,096 -0.01(-0.02%)
Nov 26, 2012 42.86 43.04 42.68 42.93 2,313,755 -0.15(-0.35%)
Nov 23, 2012 42.67 43.08 42.59 43.08 1,059,107 +0.51(+1.20%)
Nov 21, 2012 42.36 42.66 42.21 42.57 2,020,285 +0.26(+0.61%)
Nov 20, 2012 41.88 42.31 41.71 42.31 1,577,205 +0.32(+0.76%)
Nov 19, 2012 41.25 42.17 41.17 41.99 2,390,768 +1.07(+2.61%)
Nov 16, 2012 40.02 41.05 40.00 40.92 3,332,326 +0.94(+2.35%)
Nov 15, 2012 40.06 40.20 39.70 39.98 2,129,428 -0.09(-0.22%)
Nov 14, 2012 40.90 41.07 39.93 40.07 2,583,086 -0.81(-1.98%)
Nov 13, 2012 40.60 41.19 40.60 40.88 2,141,516 +0.21(+0.52%)
Nov 12, 2012 41.32 41.54 40.57 40.67 2,738,148 -0.72(-1.74%)
Nov 09, 2012 40.84 41.73 40.80 41.39 2,675,481 +0.41(+1.00%)
Nov 08, 2012 41.16 41.53 40.98 40.98 2,163,568 -0.26(-0.63%)
Nov 07, 2012 41.45 41.88 41.24 41.24 2,768,758 -0.54(-1.29%)
Nov 06, 2012 41.64 41.96 41.56 41.78 1,903,160 +0.21(+0.51%)
Nov 05, 2012 40.93 41.57 40.64 41.57 2,423,051 +0.49(+1.19%)
Nov 02, 2012 41.93 41.97 41.02 41.08 4,309,460 -0.67(-1.60%)
Nov 01, 2012 41.57 41.82 41.57 41.75 2,659,935 +0.11(+0.26%)
Oct 31, 2012 41.70 42.90 41.46 41.64 2,952,945 +0.34(+0.82%)
Oct 26, 2012 41.31 41.30 41.30 41.30 5,448,000 -0.05(-0.12%)
Oct 25, 2012 41.35 41.52 40.94 41.35 2,513,999 +0.28(+0.68%)
Oct 24, 2012 41.81 42.05 40.95 41.07 3,835,820 -0.85(-2.03%)
Oct 23, 2012 42.27 42.36 40.40 41.92 4,433,904 -0.03(-0.07%)
Oct 19, 2012 42.61 42.77 41.79 41.95 2,568,584 -0.82(-1.92%)
Oct 18, 2012 42.97 43.17 42.73 42.77 1,496,727 -0.36(-0.83%)
Oct 17, 2012 42.67 43.18 42.67 43.13 1,522,596 +0.44(+1.03%)
Oct 16, 2012 42.55 42.73 42.31 42.69 1,339,803 +0.26(+0.61%)
Oct 15, 2012 41.89 42.49 41.78 42.43 2,265,259 +0.45(+1.07%)
Oct 12, 2012 42.21 42.44 41.66 41.98 2,585,561 -0.21(-0.50%)
Oct 11, 2012 42.80 42.93 42.14 42.19 1,505,848 -0.46(-1.08%)
Oct 10, 2012 42.87 43.21 42.55 42.65 1,620,510 -0.24(-0.56%)
Oct 09, 2012 43.92 44.10 42.79 42.89 2,678,733 -1.16(-2.63%)
Oct 08, 2012 44.16 44.35 43.91 44.05 1,262,233 -0.16(-0.36%)
Oct 05, 2012 44.43 44.51 44.14 44.21 1,651,207 -0.06(-0.14%)
Oct 04, 2012 43.96 44.42 43.96 44.27 1,393,569 +0.32(+0.73%)
Oct 03, 2012 43.38 44.11 43.38 43.95 1,991,498 +0.58(+1.34%)
Oct 02, 2012 43.48 43.82 43.12 43.37 2,338,830 -0.08(-0.18%)
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.