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 (%)
Nov 29, 2002 19.55 19.57 19.20 19.30 301,000 +0.00(+0.03%)
Nov 27, 2002 19.25 19.39 19.14 19.30 496,400 +0.17(+0.89%)
Nov 26, 2002 19.45 19.52 19.12 19.12 521,700 -0.14(-0.70%)
Nov 25, 2002 19.70 19.70 19.05 19.26 881,400 -0.12(-0.64%)
Nov 22, 2002 19.50 19.55 19.23 19.39 924,000 +0.14(+0.73%)
Nov 21, 2002 19.20 19.37 19.11 19.25 744,200 +0.05(+0.26%)
Nov 20, 2002 19.80 19.85 19.15 19.20 818,200 -0.38(-1.94%)
Nov 19, 2002 19.75 20.00 19.57 19.57 567,300 -0.18(-0.89%)
Nov 18, 2002 19.95 19.95 19.65 19.75 560,500 +0.02(+0.08%)
Nov 15, 2002 19.80 19.88 19.55 19.73 844,400 -0.09(-0.48%)
Nov 14, 2002 19.30 19.88 19.10 19.83 1,161,400 +0.54(+2.80%)
Nov 13, 2002 19.00 19.70 19.00 19.29 2,517,100 +0.38(+1.98%)
Nov 12, 2002 21.48 21.50 18.78 18.91 4,177,300 -2.44(-11.41%)
Nov 11, 2002 21.68 21.86 21.35 21.35 472,700 -0.26(-1.20%)
Nov 08, 2002 22.00 22.29 21.57 21.61 568,300 -0.27(-1.23%)
Nov 07, 2002 21.60 22.30 21.60 21.88 811,200 +0.32(+1.51%)
Nov 06, 2002 21.42 21.66 21.30 21.55 944,600 +0.48(+2.28%)
Nov 05, 2002 20.70 21.13 20.66 21.07 428,600 +0.50(+2.46%)
Nov 04, 2002 21.02 21.37 20.57 20.57 448,900 -0.45(-2.12%)
Nov 01, 2002 20.12 21.09 20.12 21.02 852,000 +0.74(+3.65%)
Oct 31, 2002 20.38 20.38 20.18 20.27 537,700 +0.02(+0.12%)
Oct 30, 2002 20.67 20.67 20.25 20.25 646,300 -0.39(-1.89%)
Oct 29, 2002 20.57 20.93 20.32 20.64 537,500 +0.07(+0.34%)
Oct 28, 2002 21.50 21.50 20.55 20.57 626,500 -0.66(-3.13%)
Oct 25, 2002 20.95 21.43 20.86 21.23 425,500 -0.11(-0.52%)
Oct 24, 2002 21.45 22.05 21.27 21.34 530,100 -0.14(-0.63%)
Oct 23, 2002 21.36 22.00 21.06 21.48 582,500 +0.03(+0.14%)
Oct 22, 2002 20.60 21.52 20.51 21.45 619,700 +0.18(+0.87%)
Oct 21, 2002 20.29 21.57 20.29 21.27 672,000 +1.04(+5.14%)
Oct 18, 2002 20.43 20.58 20.14 20.23 352,700 -0.18(-0.91%)
Oct 17, 2002 20.38 20.75 20.29 20.41 655,700 +0.71(+3.63%)
Oct 16, 2002 20.38 20.58 19.68 19.70 760,600 -0.81(-3.95%)
Oct 15, 2002 20.09 20.61 19.96 20.50 1,013,500 +1.22(+6.33%)
Oct 14, 2002 18.91 19.39 18.85 19.29 518,600 +0.41(+2.17%)
Oct 11, 2002 18.18 18.95 17.93 18.88 1,208,600 +1.07(+6.04%)
Oct 10, 2002 17.80 18.09 17.43 17.80 1,143,000 -0.03(-0.17%)
Oct 09, 2002 17.84 18.53 17.80 17.83 1,236,100 +0.24(+1.39%)
Oct 08, 2002 18.50 18.54 17.56 17.59 1,622,300 -0.91(-4.92%)
Oct 07, 2002 17.55 18.69 17.55 18.50 1,337,700 +0.95(+5.38%)
Oct 04, 2002 19.35 19.50 17.41 17.55 2,461,700 -1.68(-8.74%)
Oct 03, 2002 19.40 19.98 19.17 19.23 1,212,500 -0.73(-3.68%)
Oct 02, 2002 20.12 20.23 19.84 19.96 1,074,800 -0.28(-1.38%)
Oct 01, 2002 20.16 20.33 19.60 20.25 2,090,400 +0.09(+0.42%)
Sep 30, 2002 20.16 20.60 19.60 20.16 1,883,100 +0.08(+0.40%)
Sep 27, 2002 21.51 22.00 19.97 20.08 3,835,500 -3.20(-13.73%)
Sep 26, 2002 22.67 23.50 22.66 23.27 923,900 +0.62(+2.74%)
Sep 25, 2002 23.18 23.25 22.20 22.66 210,000 -0.91(-3.88%)
Sep 24, 2002 23.93 23.93 23.55 23.57 552,700 -0.36(-1.50%)
Sep 23, 2002 23.61 24.12 23.52 23.93 1,017,800 +0.32(+1.36%)
Sep 20, 2002 25.02 25.03 23.42 23.61 2,823,200 -1.62(-6.40%)
Sep 19, 2002 25.96 25.98 25.17 25.23 692,800 -0.83(-3.20%)
Sep 18, 2002 25.79 26.30 25.79 26.06 530,700 +0.34(+1.34%)
Sep 17, 2002 26.60 26.60 25.60 25.71 1,025,500 -0.55(-2.09%)
Sep 16, 2002 26.10 26.57 26.10 26.27 1,125,600 +0.11(+0.42%)
Sep 13, 2002 25.82 26.95 25.79 26.16 984,700 +0.21(+0.81%)
Sep 12, 2002 26.23 26.45 25.88 25.95 1,846,700 -0.60(-2.26%)
Sep 11, 2002 27.07 27.12 26.38 26.55 845,500 -0.44(-1.65%)
Sep 10, 2002 27.12 27.12 26.32 26.99 1,057,200 +0.30(+1.12%)
Sep 09, 2002 26.20 26.86 26.00 26.69 1,432,500 +0.40(+1.52%)
Sep 06, 2002 27.05 27.50 26.04 26.29 5,150,200 -2.84(-9.73%)
Sep 05, 2002 28.95 29.31 28.75 29.12 1,260,500 +0.18(+0.62%)
Sep 04, 2002 29.12 29.27 28.72 28.95 3,019,300 -0.05(-0.19%)
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.