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, 2003 14.00 14.22 13.95 14.09 1,053,800 -0.02(-0.14%)
Apr 29, 2003 14.34 14.65 14.07 14.11 1,286,100 -0.13(-0.95%)
Apr 28, 2003 14.10 14.45 13.80 14.24 2,140,000 +0.15(+1.06%)
Apr 25, 2003 15.28 15.85 14.04 14.09 8,507,600 -3.01(-17.60%)
Apr 24, 2003 17.10 17.25 16.80 17.10 519,800 +0.00(+0.00%)
Apr 23, 2003 16.98 17.20 16.86 17.10 432,100 +0.08(+0.44%)
Apr 22, 2003 16.90 17.29 16.88 17.02 681,800 +0.03(+0.18%)
Apr 21, 2003 16.84 17.16 16.84 17.00 441,900 +0.18(+1.04%)
Apr 17, 2003 16.77 16.86 16.38 16.82 576,300 +0.00(+0.03%)
Apr 16, 2003 17.18 17.18 16.82 16.82 815,400 -0.36(-2.10%)
Apr 15, 2003 17.12 17.41 16.96 17.18 976,700 +0.48(+2.91%)
Apr 14, 2003 16.12 17.25 16.10 16.69 2,191,000 +0.42(+2.55%)
Apr 11, 2003 16.30 16.43 16.02 16.27 479,000 +0.04(+0.22%)
Apr 10, 2003 16.31 16.40 16.02 16.24 358,800 +0.00(+0.03%)
Apr 09, 2003 16.62 16.69 16.23 16.23 1,061,600 -0.09(-0.52%)
Apr 08, 2003 16.25 16.75 16.18 16.32 1,609,800 +0.25(+1.59%)
Apr 07, 2003 15.85 16.60 15.85 16.07 1,288,500 +0.22(+1.39%)
Apr 04, 2003 16.47 16.48 15.65 15.85 1,827,900 -0.62(-3.79%)
Apr 03, 2003 16.32 17.59 15.75 16.47 3,617,100 +0.28(+1.73%)
Apr 02, 2003 15.75 16.38 15.70 16.19 1,938,700 +0.93(+6.06%)
Apr 01, 2003 16.14 16.14 15.04 15.27 2,307,800 -0.86(-5.36%)
Mar 31, 2003 17.00 17.01 15.56 16.13 2,738,700 -0.88(-5.15%)
Mar 28, 2003 17.51 17.51 16.95 17.00 881,100 -0.53(-2.99%)
Mar 27, 2003 17.70 17.80 17.48 17.53 646,000 -0.18(-1.04%)
Mar 26, 2003 17.66 18.02 17.53 17.71 675,500 +0.20(+1.17%)
Mar 25, 2003 17.36 17.75 17.36 17.51 959,200 +0.15(+0.86%)
Mar 24, 2003 18.25 18.25 17.18 17.36 1,681,500 -0.89(-4.88%)
Mar 21, 2003 17.38 18.30 17.18 18.25 2,166,600 +1.14(+6.69%)
Mar 20, 2003 17.40 17.43 16.95 17.11 1,306,600 -0.12(-0.70%)
Mar 19, 2003 17.20 17.48 17.12 17.23 1,768,700 +0.44(+2.62%)
Mar 18, 2003 18.35 18.35 16.75 16.79 3,289,700 -1.56(-8.50%)
Mar 17, 2003 18.16 18.43 17.49 18.34 1,350,100 +0.18(+1.02%)
Mar 14, 2003 18.57 18.57 18.05 18.16 810,500 -0.41(-2.23%)
Mar 13, 2003 18.58 18.98 18.45 18.57 700,400 +0.12(+0.65%)
Mar 12, 2003 18.52 18.54 18.15 18.45 886,900 -0.11(-0.57%)
Mar 11, 2003 18.68 18.84 18.54 18.56 743,400 -0.07(-0.38%)
Mar 10, 2003 19.02 19.09 18.53 18.63 1,277,100 -0.47(-2.46%)
Mar 07, 2003 19.23 19.27 18.91 19.10 976,200 -0.75(-3.78%)
Mar 06, 2003 20.20 20.20 19.80 19.85 1,785,800 -0.35(-1.73%)
Mar 05, 2003 19.94 20.24 19.65 20.20 838,000 +0.36(+1.79%)
Mar 04, 2003 20.07 20.30 19.75 19.84 1,043,200 -0.38(-1.88%)
Mar 03, 2003 20.08 20.44 20.08 20.23 523,900 +0.27(+1.35%)
Feb 28, 2003 19.98 20.44 19.91 19.95 555,400 -0.01(-0.03%)
Feb 27, 2003 19.85 20.04 19.78 19.96 415,500 +0.21(+1.06%)
Feb 26, 2003 19.84 20.00 19.71 19.75 458,200 -0.09(-0.45%)
Feb 25, 2003 19.36 19.93 19.21 19.84 611,100 +0.43(+2.24%)
Feb 24, 2003 19.64 19.66 19.39 19.41 398,200 -0.27(-1.40%)
Feb 21, 2003 19.39 19.82 19.35 19.68 761,800 +0.25(+1.29%)
Feb 20, 2003 19.77 19.80 19.41 19.43 792,100 -0.30(-1.55%)
Feb 19, 2003 19.82 19.86 19.64 19.73 721,900 -0.14(-0.68%)
Feb 18, 2003 20.00 20.02 19.66 19.87 580,200 +0.03(+0.13%)
Feb 14, 2003 19.90 20.04 19.66 19.84 624,800 -0.04(-0.18%)
Feb 13, 2003 19.77 19.98 19.50 19.88 694,100 +0.13(+0.66%)
Feb 12, 2003 19.93 19.98 19.70 19.75 422,300 -0.20(-1.03%)
Feb 11, 2003 20.45 20.57 19.83 19.95 598,200 -0.43(-2.09%)
Feb 10, 2003 20.45 20.52 20.15 20.38 521,500 +0.05(+0.27%)
Feb 07, 2003 20.57 20.75 20.14 20.32 1,244,200 -0.20(-0.95%)
Feb 06, 2003 20.75 20.90 20.47 20.52 625,600 -0.30(-1.46%)
Feb 05, 2003 21.12 21.23 20.80 20.82 481,800 -0.25(-1.16%)
Feb 04, 2003 21.20 21.34 20.94 21.07 489,700 -0.19(-0.89%)
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.