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 (%)
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%)
Apr 01, 2002 32.67 32.71 32.45 32.62 576,300 +0.25(+0.77%)
Mar 29, 2002 32.35 32.49 32.31 32.38 20,000 +0.00(+0.00%)
Mar 28, 2002 32.35 32.49 32.31 32.38 231,600 -0.02(-0.08%)
Mar 27, 2002 32.57 32.59 32.25 32.40 451,400 -0.09(-0.28%)
Mar 26, 2002 32.15 32.62 32.15 32.49 1,750,000 +0.29(+0.90%)
Mar 25, 2002 32.80 32.85 32.20 32.20 396,100 -0.77(-2.34%)
Mar 22, 2002 32.93 33.15 32.82 32.97 237,800 +0.14(+0.43%)
Mar 21, 2002 32.47 33.03 32.46 32.83 346,400 +0.38(+1.19%)
Mar 20, 2002 32.57 32.65 32.34 32.45 262,700 -0.12(-0.38%)
Mar 19, 2002 32.42 32.69 32.24 32.57 217,000 +0.12(+0.37%)
Mar 18, 2002 32.60 32.67 32.43 32.45 251,700 -0.12(-0.37%)
Mar 15, 2002 32.38 32.69 32.38 32.57 444,800 +0.14(+0.43%)
Mar 14, 2002 32.20 32.55 32.20 32.43 433,300 +0.23(+0.73%)
Mar 13, 2002 32.17 32.43 32.08 32.20 211,400 -0.03(-0.09%)
Mar 12, 2002 31.88 32.25 31.88 32.23 309,700 +0.12(+0.37%)
Mar 11, 2002 32.50 32.50 31.80 32.10 638,800 -0.52(-1.59%)
Mar 08, 2002 33.17 33.25 32.48 32.62 499,900 -0.60(-1.81%)
Mar 07, 2002 33.23 33.40 32.56 33.23 495,300 -0.35(-1.04%)
Mar 06, 2002 33.23 33.58 33.00 33.58 422,300 +0.33(+0.99%)
Mar 05, 2002 33.17 33.35 33.15 33.24 488,700 +0.07(+0.21%)
Mar 04, 2002 33.35 33.50 32.90 33.17 623,100 -0.05(-0.15%)
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.