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 (%)
Apr 30, 2008 55.88 55.93 53.17 53.85 8,097,713 -4.00(-6.91%)
Apr 29, 2008 58.83 58.88 57.72 57.85 4,105,640 -1.28(-2.16%)
Apr 28, 2008 59.43 59.77 58.75 59.13 1,471,263 -0.37(-0.62%)
Apr 25, 2008 60.49 60.64 58.91 59.50 1,734,893 -0.69(-1.15%)
Apr 24, 2008 60.00 60.49 59.79 60.19 1,761,098 +0.72(+1.21%)
Apr 23, 2008 59.32 60.16 59.25 59.47 1,718,108 +0.26(+0.44%)
Apr 22, 2008 58.80 59.27 58.80 59.21 1,408,968 +0.14(+0.24%)
Apr 21, 2008 58.91 59.13 58.70 59.07 673,495 -0.05(-0.08%)
Apr 18, 2008 59.48 59.89 58.87 59.12 1,076,433 +0.17(+0.29%)
Apr 17, 2008 58.51 59.42 58.10 58.95 1,878,136 +1.15(+1.99%)
Apr 16, 2008 57.86 57.97 57.12 57.80 1,771,401 +0.30(+0.52%)
Apr 15, 2008 58.12 58.12 57.14 57.50 1,487,496 -0.37(-0.64%)
Apr 14, 2008 58.25 58.34 57.67 57.87 898,014 -0.28(-0.48%)
Apr 11, 2008 58.00 58.54 57.82 58.15 1,591,106 -0.18(-0.31%)
Apr 10, 2008 58.62 58.75 58.16 58.33 1,138,523 -0.40(-0.68%)
Apr 09, 2008 58.61 59.19 58.45 58.73 1,512,000 -0.09(-0.15%)
Apr 08, 2008 59.09 59.23 58.27 58.82 1,194,810 -0.31(-0.52%)
Apr 07, 2008 59.81 60.00 59.02 59.13 1,114,798 -0.37(-0.62%)
Apr 04, 2008 60.00 60.10 59.19 59.50 1,436,931 -0.50(-0.83%)
Apr 03, 2008 59.47 60.80 59.17 60.00 2,047,684 +0.29(+0.49%)
Apr 02, 2008 60.26 60.42 59.30 59.71 1,857,015 -0.54(-0.90%)
Apr 01, 2008 59.20 60.29 59.16 60.25 1,462,609 +1.22(+2.07%)
Mar 31, 2008 60.69 61.19 58.86 59.03 2,787,736 -1.67(-2.75%)
Mar 28, 2008 61.06 61.50 60.40 60.70 1,560,800 -0.35(-0.57%)
Mar 27, 2008 60.87 61.99 60.87 61.05 1,618,528 +0.20(+0.33%)
Mar 26, 2008 60.89 61.54 60.54 60.85 1,349,383 -0.47(-0.77%)
Mar 25, 2008 60.76 61.46 60.31 61.32 1,428,994 +0.76(+1.25%)
Mar 24, 2008 60.99 61.08 60.06 60.56 946,331 -0.06(-0.10%)
Mar 21, 2008 60.45 60.91 59.71 60.62 1,879,845 +0.00(+0.00%)
Mar 20, 2008 60.45 60.91 59.71 60.62 1,879,845 +0.18(+0.30%)
Mar 19, 2008 62.45 62.49 60.40 60.44 1,941,487 -1.43(-2.31%)
Mar 18, 2008 61.03 61.98 60.66 61.87 2,006,364 +1.72(+2.86%)
Mar 17, 2008 61.59 62.40 60.14 60.15 2,140,392 -2.52(-4.02%)
Mar 14, 2008 62.69 63.28 61.91 62.67 2,031,000 +0.41(+0.66%)
Mar 13, 2008 62.98 63.29 61.92 62.26 2,310,741 -1.50(-2.35%)
Mar 12, 2008 63.91 64.27 63.45 63.76 1,252,600 -0.19(-0.30%)
Mar 11, 2008 64.71 65.01 63.56 63.95 1,856,545 +0.21(+0.33%)
Mar 10, 2008 62.57 64.19 62.28 63.74 2,024,631 +1.48(+2.38%)
Mar 07, 2008 61.70 62.50 61.30 62.26 1,642,683 +0.37(+0.60%)
Mar 06, 2008 62.61 63.08 61.89 61.89 1,476,591 -2.06(-3.22%)
Mar 05, 2008 63.14 63.95 62.45 63.95 2,030,015 +0.76(+1.20%)
Mar 04, 2008 62.89 63.71 62.72 63.19 1,460,462 -0.16(-0.25%)
Mar 03, 2008 63.72 63.72 62.59 63.35 1,142,068 -0.37(-0.58%)
Feb 29, 2008 63.71 64.19 63.56 63.72 1,425,229 -0.48(-0.75%)
Feb 28, 2008 64.60 64.69 63.75 64.20 1,098,750 -0.68(-1.05%)
Feb 27, 2008 65.59 65.66 64.55 64.88 1,115,910 -0.97(-1.47%)
Feb 26, 2008 64.61 65.95 64.61 65.85 1,255,186 +0.86(+1.32%)
Feb 25, 2008 64.59 65.04 63.98 64.99 1,129,400 +0.56(+0.87%)
Feb 22, 2008 63.77 64.53 63.49 64.43 1,023,727 +1.04(+1.64%)
Feb 21, 2008 63.71 64.27 63.16 63.39 827,621 -0.23(-0.36%)
Feb 20, 2008 63.55 63.73 62.84 63.62 821,489 -0.42(-0.66%)
Feb 19, 2008 64.89 64.89 63.58 64.04 962,625 -0.25(-0.39%)
Feb 18, 2008 63.98 64.66 63.67 64.29 0 +0.00(+0.00%)
Feb 15, 2008 63.98 64.66 63.67 64.29 1,167,600 +0.30(+0.47%)
Feb 14, 2008 63.95 64.66 63.59 63.99 1,111,317 -0.06(-0.09%)
Feb 13, 2008 64.60 65.21 63.62 64.05 2,115,499 -0.18(-0.28%)
Feb 12, 2008 65.75 65.85 63.95 64.23 1,900,172 -1.16(-1.77%)
Feb 11, 2008 65.40 66.30 65.20 65.39 1,385,952 -0.66(-1.00%)
Feb 08, 2008 65.24 67.58 64.85 66.05 2,130,043 +0.59(+0.90%)
Feb 07, 2008 63.86 65.51 61.61 65.46 3,742,311 +0.90(+1.39%)
Feb 06, 2008 63.63 65.08 63.45 64.56 1,752,753 +1.13(+1.78%)
Feb 05, 2008 64.25 64.61 63.43 63.43 1,399,005 -1.38(-2.13%)
Feb 04, 2008 64.39 65.22 64.03 64.81 1,191,460 +0.44(+0.68%)
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.