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, 2014 56.11 56.72 56.11 56.43 2,960,441 +0.19(+0.34%)
Apr 29, 2014 55.74 56.70 55.61 56.24 2,842,741 +0.51(+0.92%)
Apr 28, 2014 55.20 56.10 55.20 55.73 2,360,056 +0.63(+1.14%)
Apr 25, 2014 53.81 55.19 53.63 55.10 2,591,727 +1.17(+2.17%)
Apr 24, 2014 53.50 54.24 53.17 53.93 2,876,108 +0.53(+0.99%)
Apr 23, 2014 54.25 54.80 53.34 53.40 3,639,636 -1.61(-2.93%)
Apr 22, 2014 55.03 55.64 54.83 55.01 1,920,063 -0.07(-0.13%)
Apr 21, 2014 54.90 55.18 54.61 55.08 1,482,723 +0.18(+0.33%)
Apr 17, 2014 54.84 54.90 54.90 54.90 8,279,200 -0.09(-0.16%)
Apr 16, 2014 54.73 55.10 54.58 54.99 1,684,493 +0.52(+0.95%)
Apr 15, 2014 54.74 54.84 54.16 54.47 1,998,040 -0.27(-0.49%)
Apr 14, 2014 53.79 54.76 53.79 54.74 2,312,604 +1.32(+2.47%)
Apr 11, 2014 53.94 54.13 53.07 53.42 2,752,264 -0.60(-1.11%)
Apr 10, 2014 54.16 55.03 53.92 54.02 2,512,390 +0.01(+0.02%)
Apr 09, 2014 53.66 54.08 53.37 54.01 2,156,797 +0.59(+1.10%)
Apr 08, 2014 53.31 53.72 53.06 53.42 2,457,208 +0.17(+0.32%)
Apr 07, 2014 53.51 53.86 53.20 53.25 1,416,837 -0.26(-0.49%)
Apr 04, 2014 53.83 54.30 53.47 53.51 1,601,028 +0.02(+0.04%)
Apr 03, 2014 53.94 53.98 53.27 53.49 1,625,572 -0.48(-0.89%)
Apr 02, 2014 53.61 53.97 53.51 53.97 1,739,108 +0.28(+0.52%)
Apr 01, 2014 53.50 53.86 53.29 53.69 1,432,530 +0.27(+0.51%)
Mar 31, 2014 53.25 53.59 53.04 53.42 2,585,784 +0.40(+0.75%)
Mar 28, 2014 53.16 53.32 52.91 53.02 2,110,093 -0.02(-0.04%)
Mar 27, 2014 53.34 53.77 53.01 53.04 3,375,264 -0.39(-0.73%)
Mar 26, 2014 53.72 54.02 53.39 53.43 3,099,344 -0.22(-0.41%)
Mar 25, 2014 53.45 53.81 53.41 53.65 3,672,218 +0.31(+0.58%)
Mar 24, 2014 53.64 53.87 53.26 53.34 1,753,687 -0.19(-0.35%)
Mar 21, 2014 54.08 54.30 53.51 53.53 4,017,387 -0.04(-0.07%)
Mar 20, 2014 53.06 53.77 52.68 53.57 3,023,471 +0.35(+0.66%)
Mar 19, 2014 54.01 54.09 53.00 53.22 2,719,334 -0.70(-1.30%)
Mar 18, 2014 53.74 54.08 53.55 53.92 2,657,521 +0.23(+0.43%)
Mar 17, 2014 54.47 54.64 53.55 53.69 3,218,095 -0.65(-1.20%)
Mar 14, 2014 54.11 55.08 54.10 54.34 3,454,033 +0.24(+0.44%)
Mar 13, 2014 53.85 54.72 53.64 54.10 3,556,315 +0.34(+0.63%)
Mar 12, 2014 53.51 53.85 52.97 53.76 2,736,872 +0.07(+0.13%)
Mar 11, 2014 54.32 54.62 53.51 53.69 2,658,745 -0.67(-1.23%)
Mar 10, 2014 54.34 54.86 53.99 54.36 2,902,511 +0.81(+1.51%)
Mar 07, 2014 53.29 53.70 52.69 53.55 3,103,423 +0.29(+0.54%)
Mar 06, 2014 53.63 53.88 52.41 53.26 5,092,599 -1.04(-1.92%)
Mar 05, 2014 55.64 56.77 54.08 54.30 7,530,968 -2.01(-3.57%)
Mar 04, 2014 53.76 56.48 53.63 56.31 10,810,328 +3.02(+5.67%)
Mar 03, 2014 50.71 55.26 50.54 53.29 9,952,879 +2.46(+4.84%)
Feb 28, 2014 49.97 50.94 49.97 50.83 2,330,432 +0.81(+1.62%)
Feb 27, 2014 49.70 50.09 49.56 50.02 3,551,637 +0.31(+0.62%)
Feb 26, 2014 49.90 50.00 49.66 49.71 3,041,387 -0.05(-0.10%)
Feb 25, 2014 49.08 50.23 49.05 49.76 2,749,758 +0.71(+1.45%)
Feb 24, 2014 48.75 49.39 48.62 49.05 1,809,792 +0.43(+0.88%)
Feb 21, 2014 48.60 48.89 48.33 48.62 3,245,119 +0.11(+0.23%)
Feb 20, 2014 47.72 48.66 47.62 48.51 2,567,983 +0.87(+1.83%)
Feb 19, 2014 47.89 47.98 47.51 47.64 1,673,744 -0.27(-0.56%)
Feb 18, 2014 48.20 48.40 47.86 47.91 2,161,745 -0.30(-0.62%)
Feb 14, 2014 47.63 48.21 48.21 48.21 4,280,600 +0.60(+1.26%)
Feb 13, 2014 47.00 47.66 47.00 47.61 2,516,185 +0.32(+0.68%)
Feb 12, 2014 48.11 48.11 47.21 47.29 3,953,331 -0.78(-1.62%)
Feb 11, 2014 46.71 48.34 46.55 48.07 4,136,315 -0.74(-1.52%)
Feb 10, 2014 48.91 48.99 48.48 48.81 2,487,122 +0.05(+0.10%)
Feb 07, 2014 48.05 48.84 47.91 48.76 2,970,817 +0.97(+2.03%)
Feb 06, 2014 47.41 47.84 47.26 47.79 2,873,266 +0.65(+1.38%)
Feb 05, 2014 47.32 47.47 46.90 47.14 2,491,137 -0.36(-0.76%)
Feb 04, 2014 47.15 47.61 46.91 47.50 1,864,558 +0.54(+1.15%)
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.