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, 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.