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 (%)
Aug 29, 2008 53.25 53.80 52.98 52.98 1,043,209 -0.68(-1.27%)
Aug 28, 2008 53.39 53.66 53.02 53.66 593,991 +0.48(+0.90%)
Aug 27, 2008 53.50 53.66 52.86 53.18 972,753 -0.39(-0.73%)
Aug 26, 2008 54.18 54.18 53.07 53.57 1,291,398 -0.53(-0.98%)
Aug 25, 2008 54.67 55.05 53.77 54.10 1,065,398 -0.81(-1.48%)
Aug 22, 2008 55.33 55.91 54.00 54.91 1,850,027 -0.34(-0.62%)
Aug 21, 2008 55.03 55.42 54.58 55.25 1,542,894 -0.12(-0.22%)
Aug 20, 2008 55.87 55.89 54.91 55.37 986,225 -0.34(-0.61%)
Aug 19, 2008 56.76 56.91 55.44 55.71 1,528,561 -1.01(-1.78%)
Aug 18, 2008 57.38 57.56 56.41 56.72 1,254,991 -0.47(-0.82%)
Aug 15, 2008 56.94 57.50 56.59 57.19 0 +0.14(+0.25%)
Aug 14, 2008 57.00 57.67 56.48 57.05 963,092 -0.19(-0.33%)
Aug 13, 2008 57.34 57.62 57.06 57.24 1,072,337 -0.35(-0.61%)
Aug 12, 2008 57.08 57.73 56.71 57.59 1,239,452 +0.54(+0.95%)
Aug 11, 2008 56.18 57.18 56.10 57.05 1,265,439 +0.99(+1.77%)
Aug 08, 2008 55.03 56.37 54.98 56.06 1,599,509 +1.19(+2.17%)
Aug 07, 2008 55.01 55.66 54.78 54.87 1,293,294 -0.31(-0.56%)
Aug 06, 2008 56.23 56.50 55.05 55.18 2,826,894 -1.07(-1.90%)
Aug 05, 2008 55.37 56.25 55.04 56.25 1,563,849 +1.10(+1.99%)
Aug 04, 2008 55.31 55.93 54.94 55.15 1,798,352 +0.02(+0.04%)
Aug 01, 2008 55.66 56.01 54.94 55.13 1,685,562 -0.70(-1.25%)
Jul 31, 2008 53.07 56.83 52.37 55.83 3,538,345 +0.77(+1.40%)
Jul 30, 2008 53.15 55.40 52.49 55.06 2,673,418 +3.45(+6.68%)
Jul 29, 2008 51.61 51.61 50.52 51.61 1,317,706 +0.89(+1.75%)
Jul 28, 2008 51.11 51.29 50.47 50.72 1,052,519 -0.30(-0.59%)
Jul 25, 2008 51.03 51.42 50.83 51.02 1,314,038 +0.03(+0.06%)
Jul 24, 2008 52.12 52.12 50.86 50.99 978,236 -1.22(-2.34%)
Jul 23, 2008 51.18 52.32 50.86 52.21 1,596,170 +0.91(+1.77%)
Jul 22, 2008 51.15 51.83 50.38 51.30 1,564,174 -0.05(-0.10%)
Jul 21, 2008 51.28 51.92 51.15 51.35 1,088,464 +0.29(+0.57%)
Jul 18, 2008 50.93 51.80 50.68 51.06 1,223,513 +0.07(+0.14%)
Jul 17, 2008 50.58 51.24 50.21 50.99 1,263,651 +0.29(+0.57%)
Jul 16, 2008 50.27 50.94 49.84 50.70 1,563,638 +0.39(+0.78%)
Jul 15, 2008 50.45 50.73 50.02 50.31 1,209,779 -0.13(-0.26%)
Jul 14, 2008 50.90 51.19 49.78 50.44 1,234,732 -0.40(-0.79%)
Jul 11, 2008 50.12 51.37 49.80 50.84 1,520,880 +0.30(+0.59%)
Jul 10, 2008 49.17 50.69 48.75 50.54 2,230,560 +1.54(+3.14%)
Jul 09, 2008 49.80 50.69 49.00 49.00 1,860,080 -1.10(-2.20%)
Jul 08, 2008 47.50 50.19 47.45 50.10 3,779,714 +2.46(+5.16%)
Jul 07, 2008 47.63 48.28 47.13 47.64 1,587,390 +0.32(+0.68%)
Jul 04, 2008 47.22 47.49 46.94 47.32 1,115,516 +0.00(+0.00%)
Jul 03, 2008 47.22 47.49 46.94 47.32 1,115,516 +0.15(+0.32%)
Jul 02, 2008 46.24 47.81 46.23 47.17 3,812,362 +1.18(+2.57%)
Jul 01, 2008 46.52 46.93 45.61 45.99 2,972,923 -0.68(-1.46%)
Jun 30, 2008 46.63 47.20 46.40 46.67 995,330 +0.07(+0.15%)
Jun 27, 2008 47.81 47.90 46.53 46.60 1,445,191 -1.07(-2.24%)
Jun 26, 2008 48.18 49.50 47.67 47.67 1,278,106 -0.95(-1.95%)
Jun 25, 2008 48.73 49.47 48.25 48.62 1,800,947 -0.03(-0.06%)
Jun 24, 2008 48.51 48.96 48.44 48.65 1,827,962 +0.02(+0.04%)
Jun 23, 2008 49.78 49.78 48.20 48.63 2,150,568 -0.78(-1.58%)
Jun 20, 2008 49.75 49.75 48.77 49.41 2,370,587 -0.42(-0.84%)
Jun 19, 2008 50.50 51.09 49.74 49.83 2,418,775 -0.92(-1.81%)
Jun 18, 2008 51.31 51.38 50.68 50.75 989,365 -0.57(-1.11%)
Jun 17, 2008 51.48 52.14 51.08 51.32 1,172,284 -0.03(-0.06%)
Jun 16, 2008 52.17 52.45 51.28 51.35 1,651,289 -1.16(-2.21%)
Jun 13, 2008 52.86 53.29 52.22 52.51 1,241,887 -0.17(-0.32%)
Jun 12, 2008 52.73 53.04 52.45 52.68 1,516,844 +0.16(+0.30%)
Jun 11, 2008 52.74 53.25 52.52 52.52 1,339,520 -0.42(-0.79%)
Jun 10, 2008 53.00 53.19 52.74 52.94 2,028,550 -0.24(-0.45%)
Jun 09, 2008 54.17 54.49 53.11 53.18 2,188,229 -1.13(-2.08%)
Jun 06, 2008 54.07 54.62 54.00 54.31 2,384,885 -0.81(-1.47%)
Jun 05, 2008 55.05 55.48 54.77 55.12 1,618,882 +0.16(+0.29%)
Jun 04, 2008 55.00 55.23 54.81 54.96 1,911,393 -0.06(-0.11%)
Jun 03, 2008 55.04 55.15 54.80 55.02 2,257,953 +0.11(+0.20%)
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.