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 (%)
Aug 31, 2012 46.20 46.45 46.10 46.10 6,278,453 +0.04(+0.09%)
Aug 30, 2012 46.06 46.24 45.98 46.06 6,657,078 -0.09(-0.20%)
Aug 29, 2012 46.00 46.42 45.91 46.15 1,905,646 +0.60(+1.32%)
Aug 27, 2012 45.60 45.80 45.39 45.55 1,178,311 +0.02(+0.04%)
Aug 24, 2012 45.00 45.58 44.94 45.53 3,170,979 +0.49(+1.09%)
Aug 23, 2012 45.34 45.43 45.00 45.04 1,616,667 -0.42(-0.92%)
Aug 22, 2012 45.66 45.97 45.29 45.46 1,630,045 -0.34(-0.74%)
Aug 21, 2012 46.37 46.49 45.75 45.80 1,853,601 -0.49(-1.06%)
Aug 20, 2012 46.60 46.60 46.12 46.29 2,776,405 -0.29(-0.62%)
Aug 17, 2012 46.61 46.70 46.24 46.58 1,795,444 -0.10(-0.21%)
Aug 16, 2012 46.47 46.69 46.16 46.68 1,885,835 +0.09(+0.19%)
Aug 15, 2012 46.60 46.69 46.44 46.59 1,374,703 -0.01(-0.02%)
Aug 14, 2012 46.25 46.63 46.10 46.60 2,212,476 +0.54(+1.17%)
Aug 13, 2012 46.01 46.10 45.80 46.06 1,097,377 +0.05(+0.11%)
Aug 10, 2012 45.39 46.10 45.35 46.01 1,967,841 +0.62(+1.37%)
Aug 09, 2012 45.77 45.79 45.32 45.39 1,803,086 -0.40(-0.87%)
Aug 08, 2012 45.65 45.81 45.20 45.79 1,551,769 +0.10(+0.22%)
Aug 07, 2012 46.78 46.81 45.64 45.69 2,600,660 -0.90(-1.93%)
Aug 06, 2012 46.60 46.90 46.54 46.59 1,430,306 -0.02(-0.04%)
Aug 03, 2012 46.74 46.93 46.55 46.61 1,725,635 +0.41(+0.89%)
Aug 02, 2012 46.40 46.65 45.96 46.20 1,680,806 -0.32(-0.69%)
Aug 01, 2012 46.55 46.84 46.40 46.52 4,524,849 +0.25(+0.54%)
Jul 31, 2012 46.41 46.64 46.27 46.27 1,369,108 -0.21(-0.45%)
Jul 30, 2012 46.15 46.65 45.89 46.48 1,596,394 +0.33(+0.72%)
Jul 27, 2012 45.80 46.40 45.61 46.15 1,299,099 +0.61(+1.34%)
Jul 26, 2012 45.80 46.01 45.51 45.54 1,814,312 +0.13(+0.29%)
Jul 25, 2012 45.65 45.76 44.89 45.41 1,800,001 +0.06(+0.13%)
Jul 24, 2012 45.61 45.69 45.05 45.35 2,027,907 -0.39(-0.85%)
Jul 23, 2012 45.86 45.98 45.48 45.74 1,505,243 -0.38(-0.82%)
Jul 20, 2012 46.02 46.30 45.99 46.12 1,384,161 -0.12(-0.26%)
Jul 19, 2012 46.55 46.60 46.01 46.24 1,705,406 -0.31(-0.67%)
Jul 18, 2012 46.20 46.61 46.11 46.55 1,273,216 +0.25(+0.54%)
Jul 17, 2012 46.33 46.40 46.05 46.30 1,150,953 +0.14(+0.30%)
Jul 16, 2012 46.00 46.47 45.98 46.16 1,246,430 +0.06(+0.13%)
Jul 13, 2012 45.64 46.11 45.57 46.10 1,793,525 +0.50(+1.10%)
Jul 12, 2012 45.68 45.84 45.57 45.60 1,403,965 -0.10(-0.22%)
Jul 11, 2012 45.76 45.89 45.55 45.70 2,193,883 -0.12(-0.26%)
Jul 10, 2012 45.67 45.88 45.63 45.82 1,789,553 +0.28(+0.61%)
Jul 09, 2012 45.48 45.85 45.37 45.54 3,546,556 +0.04(+0.09%)
Jul 06, 2012 45.13 45.55 45.06 45.50 1,111,820 +0.04(+0.09%)
Jul 05, 2012 45.68 45.73 45.28 45.46 1,283,524 -0.22(-0.48%)
Jul 03, 2012 45.49 45.73 45.40 45.68 869,601 +0.16(+0.35%)
Jul 02, 2012 44.87 45.52 44.66 45.52 1,607,827 +0.65(+1.45%)
Jun 29, 2012 44.45 44.90 44.37 44.87 2,215,615 +0.74(+1.68%)
Jun 28, 2012 43.79 44.14 43.57 44.13 2,229,780 +0.09(+0.20%)
Jun 27, 2012 43.65 44.14 43.65 44.04 1,907,157 +0.35(+0.80%)
Jun 26, 2012 43.47 43.99 43.46 43.69 4,235,308 +0.39(+0.90%)
Jun 25, 2012 42.99 43.41 42.96 43.30 1,768,725 -0.03(-0.07%)
Jun 22, 2012 43.47 43.47 43.22 43.33 1,609,528 +0.11(+0.25%)
Jun 21, 2012 43.45 43.67 43.15 43.22 2,267,789 -0.19(-0.44%)
Jun 20, 2012 43.25 43.46 43.14 43.41 4,347,262 +0.11(+0.25%)
Jun 19, 2012 43.10 43.35 42.97 43.30 2,842,357 +0.31(+0.72%)
Jun 18, 2012 42.75 43.10 42.55 42.99 1,864,161 +0.31(+0.73%)
Jun 15, 2012 42.76 42.88 42.55 42.68 2,436,921 +0.19(+0.45%)
Jun 14, 2012 41.83 42.67 41.76 42.49 2,168,580 +0.75(+1.80%)
Jun 13, 2012 41.48 41.99 41.29 41.74 2,041,628 +0.40(+0.97%)
Jun 12, 2012 41.35 41.46 41.06 41.34 1,849,552 +0.13(+0.32%)
Jun 11, 2012 41.37 41.52 41.12 41.21 2,176,081 +0.08(+0.19%)
Jun 08, 2012 41.10 41.29 40.93 41.13 2,316,743 -0.01(-0.02%)
Jun 07, 2012 40.92 41.25 40.76 41.14 2,561,233 -0.13(-0.31%)
Jun 06, 2012 40.75 41.28 40.72 41.27 3,019,065 +0.72(+1.78%)
Jun 05, 2012 40.75 40.80 40.15 40.55 2,937,364 -0.21(-0.52%)
Jun 04, 2012 41.06 41.13 40.70 40.76 2,525,877 -0.30(-0.73%)
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.