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 (%)
Jul 31, 2002 27.36 27.47 26.88 27.32 488,800 -0.01(-0.05%)
Jul 30, 2002 27.10 27.53 26.93 27.33 633,900 -0.26(-0.92%)
Jul 29, 2002 26.87 27.61 26.73 27.59 679,600 +0.84(+3.14%)
Jul 26, 2002 26.48 26.75 26.14 26.75 599,000 +0.38(+1.42%)
Jul 25, 2002 26.12 26.46 25.87 26.37 636,400 +0.29(+1.11%)
Jul 24, 2002 25.30 26.11 25.09 26.08 707,300 +0.61(+2.42%)
Jul 23, 2002 24.69 25.75 24.69 25.46 1,030,700 +0.77(+3.14%)
Jul 22, 2002 25.38 26.06 24.68 24.69 840,300 -0.83(-3.27%)
Jul 19, 2002 25.38 26.12 25.21 25.52 869,800 -1.28(-4.76%)
Jul 17, 2002 27.07 27.12 26.62 26.80 709,300 +0.59(+2.25%)
Jul 12, 2002 27.02 27.08 26.02 26.21 641,600 -0.74(-2.76%)
Jul 11, 2002 27.46 27.49 26.80 26.95 538,600 -0.52(-1.87%)
Jul 10, 2002 27.82 27.91 27.44 27.47 629,500 -0.34(-1.20%)
Jul 09, 2002 28.11 28.11 27.80 27.80 777,800 -0.30(-1.09%)
Jul 08, 2002 27.51 28.11 27.51 28.11 829,900 +0.60(+2.18%)
Jul 05, 2002 27.66 27.93 27.38 27.51 363,700 -0.19(-0.70%)
Jul 04, 2002 27.80 27.85 27.66 27.70 734,300 +0.00(+0.00%)
Jul 03, 2002 27.80 27.85 27.66 27.70 730,500 +0.07(+0.25%)
Jul 02, 2002 28.09 28.09 27.57 27.64 958,200 +0.01(+0.04%)
Jul 01, 2002 27.20 27.75 27.05 27.62 1,313,400 +0.75(+2.79%)
Jun 28, 2002 26.65 27.12 26.61 26.88 1,426,300 +0.35(+1.32%)
Jun 27, 2002 26.93 27.14 26.38 26.52 1,628,900 +0.00(+0.00%)
Jun 26, 2002 25.95 26.54 25.19 26.52 2,236,300 +0.20(+0.78%)
Jun 25, 2002 27.90 28.18 26.23 26.32 2,521,900 -4.45(-14.48%)
Jun 21, 2002 32.12 32.12 30.67 30.77 988,700 -1.55(-4.81%)
Jun 20, 2002 31.98 32.50 31.98 32.33 615,700 +0.28(+0.87%)
Jun 19, 2002 31.90 32.24 31.90 32.05 481,600 +0.13(+0.41%)
Jun 18, 2002 32.27 32.55 31.89 31.92 639,500 -0.41(-1.25%)
Jun 17, 2002 32.35 32.49 32.09 32.33 629,700 -0.45(-1.36%)
Jun 14, 2002 33.17 33.48 32.73 32.77 678,800 -1.02(-3.02%)
Jun 12, 2002 34.29 34.29 33.66 33.79 435,000 -0.47(-1.36%)
Jun 11, 2002 34.34 34.51 34.12 34.26 409,300 +0.25(+0.72%)
Jun 10, 2002 34.32 34.41 33.93 34.01 393,000 -0.26(-0.76%)
Jun 07, 2002 34.15 34.67 34.12 34.27 471,600 -0.08(-0.25%)
Jun 06, 2002 34.88 34.99 34.34 34.35 456,600 -0.54(-1.55%)
Jun 05, 2002 35.31 35.52 34.90 34.90 761,500 -0.45(-1.29%)
May 31, 2002 35.20 35.50 35.20 35.35 346,000 +1.16(+3.41%)
May 28, 2002 34.33 34.45 34.14 34.19 295,000 -0.09(-0.26%)
May 27, 2002 34.43 34.57 34.23 34.27 288,700 +0.00(+0.00%)
May 24, 2002 34.43 34.57 34.23 34.27 283,900 -0.16(-0.45%)
May 23, 2002 34.35 34.63 34.35 34.43 272,700 +0.08(+0.23%)
May 22, 2002 34.30 34.48 34.20 34.35 375,200 +0.12(+0.35%)
May 21, 2002 34.00 34.33 33.98 34.23 469,900 +0.48(+1.42%)
May 20, 2002 33.60 33.97 33.58 33.75 439,100 +0.27(+0.82%)
May 17, 2002 33.95 34.05 33.34 33.48 3,280,000 -0.59(-1.75%)
May 16, 2002 33.55 34.17 33.55 34.07 326,500 +0.44(+1.29%)
May 15, 2002 34.70 34.70 33.40 33.63 779,500 -1.11(-3.19%)
May 14, 2002 35.05 35.05 34.41 34.74 439,200 -0.38(-1.08%)
May 13, 2002 34.92 35.15 34.91 35.12 375,800 +0.20(+0.57%)
May 10, 2002 35.27 35.30 34.76 34.92 208,700 -0.05(-0.13%)
May 09, 2002 34.85 35.24 34.85 34.97 264,500 +0.10(+0.29%)
May 08, 2002 35.17 35.17 34.34 34.87 450,200 -0.23(-0.64%)
May 07, 2002 35.62 35.89 35.00 35.09 381,800 -0.43(-1.21%)
May 06, 2002 35.80 35.95 35.42 35.52 335,200 +0.21(+0.61%)
May 03, 2002 35.58 35.80 35.30 35.31 347,700 -0.36(-1.02%)
May 02, 2002 35.24 35.91 35.21 35.67 538,900 +0.52(+1.49%)
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.