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, 2015 73.94 74.28 72.95 73.30 2,285,019 -0.42(-0.57%)
Apr 29, 2015 75.69 75.86 73.41 73.72 3,214,691 -2.52(-3.31%)
Apr 28, 2015 75.48 76.31 75.08 76.24 2,998,031 +0.54(+0.71%)
Apr 27, 2015 76.59 76.59 75.19 75.70 3,867,391 -0.56(-0.73%)
Apr 24, 2015 76.88 76.98 76.08 76.26 2,907,830 -0.71(-0.92%)
Apr 23, 2015 76.00 77.62 75.68 76.97 4,033,025 +0.93(+1.22%)
Apr 22, 2015 75.40 76.11 74.91 76.04 2,896,848 +0.43(+0.57%)
Apr 21, 2015 75.19 75.88 74.90 75.61 2,763,206 +0.51(+0.68%)
Apr 20, 2015 75.02 75.67 73.36 75.10 3,125,184 +0.40(+0.54%)
Apr 17, 2015 74.95 75.07 73.31 74.70 4,491,918 +0.46(+0.62%)
Apr 16, 2015 74.80 75.00 74.04 74.24 2,250,574 +0.15(+0.20%)
Apr 15, 2015 75.68 76.10 74.02 74.09 2,834,243 -1.53(-2.02%)
Apr 14, 2015 74.27 75.88 73.81 75.62 4,198,811 +1.61(+2.18%)
Apr 13, 2015 74.00 74.49 73.94 74.01 2,070,369 -0.35(-0.47%)
Apr 10, 2015 73.18 75.14 73.18 74.36 3,945,693 +1.16(+1.58%)
Apr 09, 2015 72.44 73.47 72.10 73.20 1,531,082 +0.74(+1.02%)
Apr 08, 2015 72.63 72.98 72.15 72.46 1,729,998 -0.15(-0.21%)
Apr 07, 2015 73.60 74.05 72.58 72.61 1,974,549 -1.10(-1.49%)
Apr 06, 2015 73.01 74.45 72.95 73.71 3,826,282 +0.32(+0.44%)
Apr 02, 2015 72.86 73.39 73.39 73.39 11,053,400 +3.06(+4.35%)
Apr 01, 2015 69.04 70.65 68.65 70.33 3,129,528 +1.42(+2.06%)
Mar 31, 2015 69.47 69.93 67.42 68.91 5,654,990 -0.56(-0.81%)
Mar 30, 2015 70.99 70.99 68.65 69.47 4,159,335 -1.13(-1.60%)
Mar 27, 2015 69.15 70.65 68.81 70.60 4,475,382 +1.80(+2.62%)
Mar 26, 2015 69.84 70.06 68.81 68.80 2,691,078 -1.34(-1.91%)
Mar 25, 2015 71.68 71.68 70.14 70.14 2,484,994 -1.09(-1.53%)
Mar 24, 2015 71.40 71.91 71.03 71.23 3,689,462 -0.29(-0.41%)
Mar 23, 2015 69.89 71.96 69.85 71.52 3,704,828 +1.62(+2.32%)
Mar 20, 2015 69.64 70.10 69.62 69.90 3,905,759 +0.33(+0.47%)
Mar 19, 2015 70.08 70.26 69.44 69.57 2,379,236 -0.54(-0.77%)
Mar 18, 2015 69.40 70.50 68.20 70.11 3,399,765 +0.45(+0.65%)
Mar 17, 2015 70.12 70.56 69.31 69.66 2,274,875 -1.08(-1.53%)
Mar 16, 2015 70.28 70.80 70.21 70.74 1,833,770 +0.87(+1.25%)
Mar 13, 2015 70.44 70.48 69.53 69.87 2,270,715 -0.81(-1.15%)
Mar 12, 2015 70.07 70.89 70.05 70.68 2,290,199 +0.81(+1.16%)
Mar 11, 2015 70.42 70.55 69.72 69.87 4,114,585 -0.43(-0.61%)
Mar 10, 2015 70.05 70.61 69.27 70.30 2,829,779 -0.29(-0.41%)
Mar 09, 2015 70.84 71.08 70.13 70.59 2,493,912 +0.16(+0.23%)
Mar 06, 2015 73.17 73.19 70.01 70.43 5,406,314 -3.45(-4.67%)
Mar 05, 2015 75.02 75.20 73.31 73.88 3,322,701 -0.86(-1.15%)
Mar 04, 2015 75.24 75.42 74.43 74.74 1,950,455 -0.68(-0.90%)
Mar 03, 2015 75.58 76.05 75.22 75.42 2,199,218 -0.46(-0.61%)
Mar 02, 2015 75.67 76.23 75.35 75.88 2,262,072 +0.26(+0.34%)
Feb 27, 2015 75.79 75.79 75.17 75.62 2,098,805 -0.01(-0.01%)
Feb 26, 2015 75.60 75.73 75.19 75.63 2,064,576 -0.04(-0.05%)
Feb 25, 2015 75.62 76.10 75.13 75.67 3,063,268 +0.02(+0.03%)
Feb 24, 2015 74.83 75.83 74.60 75.65 2,596,948 +0.87(+1.16%)
Feb 23, 2015 73.98 74.81 73.92 74.78 3,587,152 +0.88(+1.19%)
Feb 20, 2015 72.57 73.92 71.79 73.90 2,613,587 +1.12(+1.54%)
Feb 19, 2015 73.11 73.53 72.68 72.78 1,331,591 -0.37(-0.51%)
Feb 18, 2015 72.27 73.19 72.06 73.15 1,553,596 +0.89(+1.23%)
Feb 17, 2015 71.49 72.47 71.13 72.26 1,754,840 +0.40(+0.56%)
Feb 13, 2015 72.79 71.86 71.86 71.86 4,485,800 -1.23(-1.68%)
Feb 12, 2015 71.82 73.18 71.82 73.09 2,692,328 +1.28(+1.78%)
Feb 11, 2015 70.62 72.03 70.27 71.81 2,798,307 +1.52(+2.16%)
Feb 10, 2015 69.46 70.34 69.08 70.29 2,013,493 +1.84(+2.69%)
Feb 09, 2015 68.97 68.97 68.06 68.45 2,358,663 -0.55(-0.80%)
Feb 06, 2015 69.36 69.65 68.79 69.00 1,624,744 -0.45(-0.65%)
Feb 05, 2015 69.74 69.94 69.05 69.45 1,564,208 -0.12(-0.17%)
Feb 04, 2015 69.83 70.36 69.33 69.57 1,649,779 -0.34(-0.49%)
Feb 03, 2015 69.36 69.95 68.82 69.91 1,599,412 +0.86(+1.25%)
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.