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, 2013 47.28 47.50 47.13 47.42 2,299,159 -0.08(-0.17%)
Apr 29, 2013 46.91 47.53 46.83 47.50 1,833,838 +0.60(+1.28%)
Apr 26, 2013 46.70 46.93 46.77 46.90 1,628,066 +0.13(+0.28%)
Apr 25, 2013 46.20 46.83 46.19 46.77 2,645,249 +0.75(+1.63%)
Apr 24, 2013 45.54 46.19 45.49 46.02 1,758,682 +0.59(+1.30%)
Apr 23, 2013 45.90 46.01 44.55 45.43 2,328,372 -0.39(-0.85%)
Apr 22, 2013 45.33 45.77 45.03 45.82 2,263,349 +0.43(+0.95%)
Apr 19, 2013 45.10 45.56 45.04 45.39 1,360,290 +0.39(+0.87%)
Apr 18, 2013 45.08 45.23 44.70 45.00 1,585,287 -0.14(-0.31%)
Apr 17, 2013 45.20 45.33 44.85 45.14 1,531,561 -0.30(-0.66%)
Apr 16, 2013 44.86 45.63 44.66 45.44 2,003,945 +0.84(+1.88%)
Apr 15, 2013 46.01 46.01 44.60 44.60 2,646,804 -1.58(-3.42%)
Apr 12, 2013 45.67 46.19 45.52 46.18 1,408,213 +0.41(+0.90%)
Apr 11, 2013 45.67 46.00 45.61 45.77 2,048,599 +0.16(+0.35%)
Apr 10, 2013 45.62 45.89 45.38 45.61 1,946,942 +0.12(+0.26%)
Apr 09, 2013 44.88 45.59 44.74 45.49 2,615,715 +0.81(+1.81%)
Apr 08, 2013 44.22 44.70 44.14 44.68 1,155,586 +0.48(+1.09%)
Apr 05, 2013 44.48 44.48 44.01 44.20 1,411,459 -0.56(-1.25%)
Apr 04, 2013 44.25 44.85 44.16 44.76 2,348,229 +0.51(+1.15%)
Apr 03, 2013 44.76 44.84 44.17 44.25 2,324,460 -0.49(-1.10%)
Apr 02, 2013 44.58 44.90 44.46 44.74 2,156,389 +0.28(+0.63%)
Apr 01, 2013 44.49 44.56 44.25 44.46 915,960 -0.03(-0.07%)
Mar 28, 2013 44.41 44.69 44.24 44.49 2,270,310 +0.04(+0.09%)
Mar 27, 2013 44.15 44.60 44.12 44.45 2,012,678 +0.04(+0.09%)
Mar 26, 2013 44.03 44.42 43.96 44.41 1,656,865 +0.58(+1.32%)
Mar 25, 2013 43.76 44.03 43.61 43.83 2,148,296 +0.19(+0.44%)
Mar 22, 2013 43.44 43.69 43.35 43.64 1,441,673 +0.22(+0.51%)
Mar 21, 2013 43.16 43.52 43.13 43.42 1,628,186 +0.11(+0.25%)
Mar 20, 2013 42.89 43.42 42.84 43.31 1,615,865 +0.52(+1.22%)
Mar 19, 2013 42.68 42.85 42.46 42.79 1,716,981 +0.12(+0.28%)
Mar 18, 2013 42.76 42.89 42.60 42.67 1,331,957 -0.40(-0.93%)
Mar 15, 2013 43.05 43.14 42.79 43.07 3,163,958 -0.22(-0.51%)
Mar 14, 2013 43.23 43.39 42.95 43.29 2,064,922 +0.04(+0.09%)
Mar 13, 2013 43.09 43.33 42.82 43.25 1,760,826 +0.26(+0.60%)
Mar 12, 2013 43.25 43.31 42.73 42.99 2,180,362 -0.40(-0.92%)
Mar 11, 2013 43.03 43.46 42.93 43.39 1,889,802 +0.27(+0.63%)
Mar 08, 2013 43.20 43.38 43.02 43.12 1,720,028 +0.01(+0.02%)
Mar 07, 2013 43.27 43.34 42.46 43.11 3,422,763 -0.25(-0.58%)
Mar 06, 2013 43.92 43.92 43.25 43.36 2,492,440 -1.16(-2.61%)
Mar 05, 2013 44.16 44.63 44.13 44.52 2,335,522 +0.46(+1.04%)
Mar 04, 2013 43.27 44.13 43.24 44.06 2,000,107 +0.70(+1.61%)
Mar 01, 2013 43.64 43.79 43.24 43.36 3,388,127 -0.32(-0.73%)
Feb 28, 2013 43.91 43.96 43.67 43.68 2,190,827 -0.17(-0.39%)
Feb 27, 2013 43.79 44.16 43.51 43.85 1,957,358 -0.06(-0.14%)
Feb 26, 2013 44.47 44.54 43.80 43.91 10,271,798 -0.52(-1.17%)
Feb 25, 2013 45.01 45.17 44.43 44.43 9,599,075 -0.50(-1.11%)
Feb 22, 2013 45.00 45.03 44.64 44.93 6,789,415 +0.05(+0.11%)
Feb 21, 2013 44.52 44.98 44.30 44.88 2,379,705 +0.33(+0.74%)
Feb 20, 2013 44.26 44.84 44.09 44.55 1,944,016 +0.37(+0.84%)
Feb 19, 2013 43.69 44.21 43.67 44.18 2,858,964 +0.60(+1.38%)
Feb 15, 2013 43.52 43.62 43.41 43.58 3,149,770 +0.14(+0.32%)
Feb 14, 2013 44.14 44.26 43.29 43.44 7,175,356 -0.68(-1.54%)
Feb 13, 2013 44.18 44.32 43.94 44.12 1,493,003 +0.18(+0.41%)
Feb 12, 2013 44.52 44.55 43.58 43.94 1,866,616 -0.28(-0.63%)
Feb 11, 2013 44.32 44.50 44.22 44.22 1,294,354 -0.08(-0.18%)
Feb 08, 2013 44.22 44.56 44.22 44.30 2,283,223 +0.05(+0.11%)
Feb 07, 2013 43.81 44.35 43.66 44.25 2,071,565 +0.49(+1.12%)
Feb 06, 2013 43.76 43.86 43.48 43.76 1,586,325 +0.09(+0.21%)
Feb 04, 2013 44.20 44.28 43.52 43.67 2,395,317 -0.80(-1.80%)
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.