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 31, 2011 37.54 37.75 37.33 37.57 3,029,497 +0.29(+0.78%)
Aug 30, 2011 37.15 37.49 36.79 37.28 2,707,329 -0.18(-0.48%)
Aug 29, 2011 36.94 37.50 36.90 37.46 4,145,123 +0.89(+2.43%)
Aug 26, 2011 36.28 36.72 35.65 36.57 9,527,565 +0.32(+0.88%)
Aug 25, 2011 36.81 36.91 36.14 36.25 9,519,623 -0.48(-1.31%)
Aug 24, 2011 36.97 37.01 36.43 36.73 3,278,127 -0.36(-0.97%)
Aug 23, 2011 35.92 37.15 35.72 37.09 5,374,220 +1.33(+3.72%)
Aug 22, 2011 36.37 36.45 35.50 35.76 2,906,635 +0.00(+0.00%)
Aug 19, 2011 35.29 36.31 35.21 35.76 4,629,458 +0.27(+0.76%)
Aug 18, 2011 34.73 35.61 34.59 35.49 4,710,166 +0.14(+0.40%)
Aug 17, 2011 34.94 35.74 34.94 35.35 3,079,582 +0.37(+1.06%)
Aug 16, 2011 34.91 35.11 34.54 34.98 2,339,189 -0.17(-0.48%)
Aug 15, 2011 34.28 35.17 34.08 35.15 2,866,295 +1.12(+3.29%)
Aug 12, 2011 34.20 34.41 33.83 34.03 2,904,912 +0.14(+0.41%)
Aug 11, 2011 32.89 34.26 32.66 33.89 3,743,114 +1.09(+3.32%)
Aug 10, 2011 32.98 33.35 32.64 32.80 5,888,374 -0.70(-2.09%)
Aug 09, 2011 33.66 33.51 31.82 33.50 9,291,324 +1.03(+3.17%)
Aug 08, 2011 33.66 33.78 32.39 32.47 4,847,925 -1.87(-5.45%)
Aug 05, 2011 33.96 34.46 33.21 34.34 4,367,255 +0.74(+2.20%)
Aug 04, 2011 34.54 34.74 33.54 33.60 3,490,009 -1.23(-3.53%)
Aug 03, 2011 34.74 34.99 34.39 34.83 4,104,319 +0.13(+0.37%)
Aug 02, 2011 34.75 35.13 34.55 34.70 2,904,860 -0.25(-0.72%)
Aug 01, 2011 35.63 35.67 34.70 34.95 3,093,743 -0.25(-0.71%)
Jul 29, 2011 35.02 35.54 34.96 35.20 2,608,823 -0.01(-0.03%)
Jul 28, 2011 35.22 35.54 35.10 35.21 2,685,816 +0.08(+0.23%)
Jul 27, 2011 35.25 35.63 35.07 35.13 3,387,232 -0.24(-0.68%)
Jul 26, 2011 35.71 35.96 35.24 35.37 3,572,133 -0.35(-0.98%)
Jul 25, 2011 35.71 36.18 34.92 35.72 5,695,047 -0.54(-1.49%)
Jul 22, 2011 37.35 37.61 35.68 36.26 7,290,977 -2.25(-5.84%)
Jul 21, 2011 37.99 38.64 37.95 38.51 2,353,107 +0.66(+1.74%)
Jul 20, 2011 38.07 38.10 37.38 37.85 2,153,509 -0.18(-0.47%)
Jul 19, 2011 37.53 38.10 37.26 38.03 2,189,284 +0.98(+2.65%)
Jul 18, 2011 37.01 37.14 36.81 37.05 1,672,226 -0.13(-0.35%)
Jul 15, 2011 37.37 37.37 36.86 37.18 1,848,750 -0.13(-0.35%)
Jul 14, 2011 37.26 37.47 37.15 37.31 2,023,036 +0.05(+0.13%)
Jul 13, 2011 37.44 37.51 37.12 37.26 1,397,727 -0.08(-0.21%)
Jul 12, 2011 37.42 37.59 37.02 37.34 2,160,346 -0.24(-0.64%)
Jul 11, 2011 37.67 37.91 37.25 37.58 2,099,444 -0.48(-1.26%)
Jul 08, 2011 37.84 38.11 37.80 38.06 1,699,674 -0.07(-0.18%)
Jul 07, 2011 38.27 38.32 37.92 38.13 1,934,933 +0.10(+0.26%)
Jul 06, 2011 37.60 38.06 37.59 38.03 1,765,452 +0.31(+0.82%)
Jul 05, 2011 37.44 38.15 37.44 37.72 2,004,499 +0.26(+0.69%)
Jul 01, 2011 37.13 37.73 37.05 37.46 2,238,545 +0.41(+1.11%)
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%)
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.