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 (%)
Jun 30, 2011 37.22 37.26 36.83 37.05 2,618,021 -0.06(-0.16%)
Jun 29, 2011 37.27 37.53 37.09 37.11 1,947,320 -0.07(-0.19%)
Jun 28, 2011 37.25 37.25 36.60 37.18 2,749,562 -0.04(-0.11%)
Jun 27, 2011 37.13 37.29 37.00 37.22 1,703,017 +0.16(+0.43%)
Jun 24, 2011 37.22 37.31 36.99 37.06 2,688,038 -0.19(-0.51%)
Jun 23, 2011 37.34 37.34 36.58 37.25 2,671,952 -0.46(-1.22%)
Jun 22, 2011 37.99 38.20 37.33 37.71 3,748,198 -0.46(-1.21%)
Jun 21, 2011 38.33 38.44 38.01 38.17 1,579,444 -0.08(-0.21%)
Jun 20, 2011 38.15 38.27 38.12 38.25 4,062,277 +0.24(+0.63%)
Jun 17, 2011 37.76 38.34 37.76 38.01 2,554,466 +0.52(+1.39%)
Jun 16, 2011 37.42 37.80 37.28 37.49 2,738,333 +0.03(+0.08%)
Jun 15, 2011 38.14 38.24 37.35 37.46 1,897,252 -0.89(-2.32%)
Jun 14, 2011 37.76 38.50 37.57 38.35 2,391,486 +0.79(+2.10%)
Jun 13, 2011 37.53 37.79 37.40 37.56 1,521,299 +0.03(+0.08%)
Jun 10, 2011 38.03 38.16 37.51 37.53 3,732,319 -0.59(-1.55%)
Jun 09, 2011 37.84 38.25 37.56 38.12 1,825,965 +0.32(+0.85%)
Jun 08, 2011 37.80 37.87 37.27 37.80 2,303,242 -0.41(-1.07%)
Jun 07, 2011 38.62 38.62 38.17 38.21 2,040,545 -0.22(-0.57%)
Jun 06, 2011 38.73 38.92 38.41 38.43 1,957,082 -0.17(-0.44%)
Jun 03, 2011 38.99 38.89 38.41 38.60 2,020,674 -0.55(-1.40%)
May 24, 2011 39.20 39.37 39.02 39.15 1,525,786 -0.03(-0.08%)
May 23, 2011 38.91 39.38 38.87 39.18 1,383,641 -0.10(-0.25%)
May 20, 2011 39.53 39.55 39.06 39.28 1,676,351 -0.24(-0.61%)
May 19, 2011 38.86 39.54 38.84 39.52 2,898,812 +0.79(+2.04%)
May 18, 2011 38.71 38.80 38.60 38.73 3,436,924 +0.06(+0.16%)
May 17, 2011 38.60 38.80 38.55 38.67 2,319,576 -0.03(-0.08%)
May 16, 2011 38.69 38.80 38.56 38.70 1,608,872 +0.01(+0.03%)
May 13, 2011 38.44 38.93 38.37 38.69 2,342,058 +0.34(+0.89%)
May 12, 2011 37.69 38.41 37.68 38.35 1,527,771 +0.48(+1.27%)
May 11, 2011 37.95 38.13 37.61 37.87 1,687,655 -0.10(-0.26%)
May 10, 2011 37.72 38.02 37.66 37.97 1,520,305 +0.43(+1.15%)
May 09, 2011 37.50 37.60 37.22 37.54 1,010,129 +0.08(+0.21%)
May 06, 2011 37.39 37.83 37.37 37.46 1,326,344 +0.33(+0.89%)
May 05, 2011 37.17 37.46 37.02 37.13 1,641,720 -0.16(-0.43%)
May 04, 2011 37.37 37.47 37.04 37.29 4,147,048 -0.05(-0.13%)
May 03, 2011 37.15 37.40 37.00 37.34 1,471,666 +0.08(+0.21%)
May 02, 2011 37.20 37.29 37.19 37.26 2,083,480 +0.15(+0.40%)
Apr 29, 2011 36.92 37.45 36.83 37.11 2,244,381 +0.20(+0.54%)
Apr 28, 2011 36.82 36.99 36.66 36.91 1,578,077 +0.02(+0.05%)
Apr 27, 2011 36.55 36.90 36.50 36.89 1,501,406 +0.47(+1.29%)
Apr 26, 2011 36.40 36.59 36.32 36.42 1,624,363 +0.23(+0.64%)
Apr 25, 2011 36.35 36.43 36.03 36.19 1,046,841 -0.09(-0.25%)
Apr 21, 2011 36.53 36.71 36.14 36.28 1,503,543 -0.01(-0.03%)
Apr 20, 2011 36.17 36.36 36.13 36.29 1,437,956 +0.42(+1.17%)
Apr 19, 2011 36.02 36.21 35.58 35.87 8,913,827 -0.04(-0.11%)
Apr 18, 2011 36.28 36.28 35.60 35.91 2,367,231 -0.61(-1.67%)
Apr 15, 2011 36.56 36.73 36.07 36.52 2,025,586 +0.09(+0.25%)
Apr 14, 2011 35.81 36.56 35.81 36.43 2,075,871 +0.36(+1.00%)
Apr 13, 2011 36.23 36.23 35.99 36.07 1,108,601 +0.15(+0.42%)
Apr 12, 2011 35.79 36.06 35.75 35.92 2,637,907 -0.15(-0.42%)
Apr 11, 2011 35.79 36.58 35.78 36.07 2,061,235 +0.36(+1.01%)
Apr 08, 2011 35.90 36.06 35.64 35.71 1,644,361 -0.10(-0.28%)
Apr 07, 2011 35.87 35.89 35.60 35.81 1,636,715 -0.04(-0.11%)
Apr 06, 2011 36.22 36.23 35.85 35.85 2,701,851 -0.23(-0.64%)
Apr 05, 2011 36.00 36.36 35.86 36.08 1,856,620 +0.09(+0.25%)
Apr 04, 2011 36.13 36.16 35.80 35.99 1,424,996 -0.05(-0.14%)
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.