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 28, 2017 64.30 64.51 64.29 64.50 2,321,723 +0.18(+0.28%)
Apr 27, 2017 64.50 64.61 64.23 64.32 3,137,515 -0.21(-0.33%)
Apr 26, 2017 64.75 64.84 64.50 64.53 4,061,354 -0.29(-0.45%)
Apr 25, 2017 64.72 64.85 64.56 64.82 2,988,746 +0.02(+0.03%)
Apr 24, 2017 64.12 64.81 64.11 64.80 3,803,237 +1.13(+1.77%)
Apr 21, 2017 63.75 63.81 63.53 63.67 3,546,790 -0.12(-0.19%)
Apr 20, 2017 63.68 63.95 63.67 63.79 3,550,830 +0.20(+0.31%)
Apr 19, 2017 63.81 63.83 63.50 63.59 3,737,940 -0.45(-0.70%)
Apr 18, 2017 64.15 64.22 63.87 64.04 4,204,541 -0.17(-0.26%)
Apr 17, 2017 64.07 64.25 64.05 64.21 2,987,135 +0.24(+0.38%)
Apr 13, 2017 64.12 64.20 63.94 63.97 2,301,411 -0.23(-0.36%)
Apr 12, 2017 63.92 64.23 63.90 64.20 4,310,220 +0.23(+0.36%)
Apr 11, 2017 63.80 64.06 63.80 63.97 3,302,801 +0.45(+0.71%)
Apr 10, 2017 63.49 63.62 63.45 63.52 4,725,794 -0.03(-0.05%)
Apr 07, 2017 63.44 63.67 63.44 63.55 3,564,713 +0.22(+0.35%)
Apr 06, 2017 63.55 63.63 63.33 63.33 5,703,164 -0.24(-0.38%)
Apr 05, 2017 63.19 63.70 63.10 63.57 6,707,284 +0.41(+0.65%)
Apr 04, 2017 63.00 63.17 62.89 63.16 3,127,178 +0.25(+0.40%)
Apr 03, 2017 62.98 63.10 62.80 62.91 4,202,855 -0.11(-0.17%)
Mar 31, 2017 62.86 63.18 62.78 63.02 5,545,131 +0.20(+0.32%)
Mar 30, 2017 63.10 63.17 62.82 62.82 6,939,461 -0.12(-0.19%)
Mar 29, 2017 62.68 63.01 62.52 62.94 5,135,214 +0.22(+0.35%)
Mar 28, 2017 62.59 62.78 62.52 62.72 4,827,079 -0.03(-0.05%)
Mar 27, 2017 62.85 62.95 62.68 62.75 4,462,030 +0.11(+0.18%)
Mar 24, 2017 62.29 62.85 62.18 62.64 3,854,507 +0.36(+0.58%)
Mar 23, 2017 61.91 62.44 61.86 62.28 4,044,258 +0.25(+0.40%)
Mar 22, 2017 62.13 62.20 61.89 62.03 6,346,834 +0.03(+0.05%)
Mar 21, 2017 62.10 62.28 61.96 62.00 7,344,963 -0.01(-0.02%)
Mar 20, 2017 61.82 62.11 61.81 62.01 4,794,720 +0.27(+0.44%)
Mar 17, 2017 61.71 62.05 61.64 61.74 14,143,925 +0.41(+0.67%)
Mar 16, 2017 61.57 61.77 61.00 61.33 10,388,105 +0.43(+0.71%)
Mar 15, 2017 60.72 61.08 60.70 60.90 8,462,302 +0.35(+0.58%)
Mar 14, 2017 60.62 60.77 60.45 60.55 6,376,756 -0.14(-0.23%)
Mar 13, 2017 60.59 60.83 60.56 60.69 6,499,308 +0.11(+0.18%)
Mar 10, 2017 60.50 60.75 60.43 60.58 5,502,619 +0.13(+0.22%)
Mar 09, 2017 60.48 60.73 60.43 60.45 10,034,906 +0.01(+0.02%)
Mar 08, 2017 60.52 60.77 60.40 60.44 6,793,646 -0.74(-1.21%)
Mar 07, 2017 61.20 61.32 61.05 61.18 4,877,735 -0.12(-0.20%)
Mar 06, 2017 61.11 61.32 60.97 61.30 5,254,688 -0.09(-0.15%)
Mar 03, 2017 61.30 61.48 61.21 61.39 4,427,307 -0.20(-0.32%)
Mar 02, 2017 61.77 61.88 61.56 61.59 14,515,521 -0.34(-0.55%)
Mar 01, 2017 61.70 61.96 61.57 61.93 7,787,963 +0.36(+0.58%)
Feb 28, 2017 61.41 61.66 61.37 61.57 4,798,142 -0.04(-0.06%)
Feb 27, 2017 61.30 61.68 61.20 61.61 4,338,690 +0.11(+0.18%)
Feb 24, 2017 61.44 61.55 61.21 61.50 3,850,525 -0.05(-0.08%)
Feb 23, 2017 60.99 61.75 60.97 61.55 9,044,363 +0.60(+0.98%)
Feb 22, 2017 60.89 60.95 60.69 60.95 3,093,013 +0.01(+0.02%)
Feb 21, 2017 60.58 60.97 60.53 60.94 4,294,690 +0.21(+0.35%)
Feb 17, 2017 60.73 60.73 60.73 0 +0.02(+0.03%)
Feb 16, 2017 60.30 60.83 60.27 60.71 6,554,380 +0.28(+0.46%)
Feb 15, 2017 59.80 60.49 59.76 60.43 3,717,883 +0.41(+0.68%)
Feb 14, 2017 60.15 60.26 59.89 60.02 6,828,246 -0.29(-0.48%)
Feb 13, 2017 60.63 60.81 60.01 60.31 13,309,424 -0.26(-0.43%)
Feb 10, 2017 60.50 60.67 60.40 60.57 4,928,666 +0.03(+0.05%)
Feb 09, 2017 60.50 60.83 60.50 60.54 9,638,184 +0.04(+0.07%)
Feb 08, 2017 60.62 60.91 60.50 60.50 7,176,036 -0.09(-0.15%)
Feb 07, 2017 60.41 60.71 60.31 60.59 4,648,517 +0.23(+0.38%)
Feb 06, 2017 60.31 60.39 60.19 60.36 7,857,184 -0.03(-0.05%)
Feb 03, 2017 60.07 60.49 60.05 60.39 6,720,185 +0.47(+0.78%)
Feb 02, 2017 60.08 60.23 59.86 59.92 10,696,158 -0.03(-0.05%)
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.