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 28, 2002 26.65 27.12 26.61 26.88 1,426,300 +0.35(+1.32%)
Jun 27, 2002 26.93 27.14 26.38 26.52 1,628,900 +0.00(+0.00%)
Jun 26, 2002 25.95 26.54 25.19 26.52 2,236,300 +0.20(+0.78%)
Jun 25, 2002 27.90 28.18 26.23 26.32 2,521,900 -4.45(-14.48%)
Jun 21, 2002 32.12 32.12 30.67 30.77 988,700 -1.55(-4.81%)
Jun 20, 2002 31.98 32.50 31.98 32.33 615,700 +0.28(+0.87%)
Jun 19, 2002 31.90 32.24 31.90 32.05 481,600 +0.13(+0.41%)
Jun 18, 2002 32.27 32.55 31.89 31.92 639,500 -0.41(-1.25%)
Jun 17, 2002 32.35 32.49 32.09 32.33 629,700 -0.45(-1.36%)
Jun 14, 2002 33.17 33.48 32.73 32.77 678,800 -1.02(-3.02%)
Jun 12, 2002 34.29 34.29 33.66 33.79 435,000 -0.47(-1.36%)
Jun 11, 2002 34.34 34.51 34.12 34.26 409,300 +0.25(+0.72%)
Jun 10, 2002 34.32 34.41 33.93 34.01 393,000 -0.26(-0.76%)
Jun 07, 2002 34.15 34.67 34.12 34.27 471,600 -0.08(-0.25%)
Jun 06, 2002 34.88 34.99 34.34 34.35 456,600 -0.54(-1.55%)
Jun 05, 2002 35.31 35.52 34.90 34.90 761,500 -0.45(-1.29%)
May 31, 2002 35.20 35.50 35.20 35.35 346,000 +1.16(+3.41%)
May 28, 2002 34.33 34.45 34.14 34.19 295,000 -0.09(-0.26%)
May 27, 2002 34.43 34.57 34.23 34.27 288,700 +0.00(+0.00%)
May 24, 2002 34.43 34.57 34.23 34.27 283,900 -0.16(-0.45%)
May 23, 2002 34.35 34.63 34.35 34.43 272,700 +0.08(+0.23%)
May 22, 2002 34.30 34.48 34.20 34.35 375,200 +0.12(+0.35%)
May 21, 2002 34.00 34.33 33.98 34.23 469,900 +0.48(+1.42%)
May 20, 2002 33.60 33.97 33.58 33.75 439,100 +0.27(+0.82%)
May 17, 2002 33.95 34.05 33.34 33.48 3,280,000 -0.59(-1.75%)
May 16, 2002 33.55 34.17 33.55 34.07 326,500 +0.44(+1.29%)
May 15, 2002 34.70 34.70 33.40 33.63 779,500 -1.11(-3.19%)
May 14, 2002 35.05 35.05 34.41 34.74 439,200 -0.38(-1.08%)
May 13, 2002 34.92 35.15 34.91 35.12 375,800 +0.20(+0.57%)
May 10, 2002 35.27 35.30 34.76 34.92 208,700 -0.05(-0.13%)
May 09, 2002 34.85 35.24 34.85 34.97 264,500 +0.10(+0.29%)
May 08, 2002 35.17 35.17 34.34 34.87 450,200 -0.23(-0.64%)
May 07, 2002 35.62 35.89 35.00 35.09 381,800 -0.43(-1.21%)
May 06, 2002 35.80 35.95 35.42 35.52 335,200 +0.21(+0.61%)
May 03, 2002 35.58 35.80 35.30 35.31 347,700 -0.36(-1.02%)
May 02, 2002 35.24 35.91 35.21 35.67 538,900 +0.52(+1.49%)
May 01, 2002 34.73 35.15 34.69 35.15 431,800 +0.55(+1.59%)
Apr 30, 2002 34.98 35.05 34.50 34.60 367,700 -0.35(-1.00%)
Apr 29, 2002 34.95 35.00 34.86 34.95 315,100 +0.10(+0.29%)
Apr 26, 2002 34.88 34.99 34.58 34.85 304,300 +0.02(+0.07%)
Apr 25, 2002 34.44 34.99 34.35 34.83 423,600 +0.39(+1.13%)
Apr 24, 2002 34.41 34.66 34.30 34.44 339,400 +0.09(+0.25%)
Apr 23, 2002 33.90 34.36 33.87 34.35 647,400 +0.61(+1.81%)
Apr 22, 2002 33.50 33.92 33.50 33.74 329,600 +0.30(+0.90%)
Apr 19, 2002 33.60 33.74 33.31 33.44 311,900 -0.36(-1.07%)
Apr 18, 2002 33.49 33.90 33.45 33.80 631,600 +0.31(+0.93%)
Apr 17, 2002 33.49 33.58 33.25 33.49 284,200 +0.02(+0.04%)
Apr 16, 2002 33.20 33.55 33.20 33.48 256,600 +0.41(+1.22%)
Apr 15, 2002 33.42 33.43 32.99 33.07 225,800 -0.35(-1.05%)
Apr 12, 2002 33.70 33.72 33.41 33.42 492,400 -0.21(-0.62%)
Apr 11, 2002 33.49 33.90 33.24 33.63 744,100 +0.41(+1.22%)
Apr 10, 2002 32.20 33.58 32.20 33.23 593,000 +0.91(+2.82%)
Apr 09, 2002 32.50 32.55 32.27 32.31 380,000 -0.13(-0.40%)
Apr 08, 2002 31.95 32.60 31.78 32.45 351,500 +0.46(+1.45%)
Apr 05, 2002 32.75 32.75 31.84 31.98 555,800 -0.52(-1.60%)
Apr 04, 2002 32.33 32.55 32.30 32.50 403,700 +0.12(+0.39%)
Apr 03, 2002 32.65 32.67 32.34 32.38 428,100 -0.27(-0.84%)
Apr 02, 2002 32.74 32.74 32.49 32.65 345,600 +0.02(+0.08%)
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.