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 (%)
Sep 30, 2002 20.16 20.60 19.60 20.16 1,883,100 +0.08(+0.40%)
Sep 27, 2002 21.51 22.00 19.97 20.08 3,835,500 -3.20(-13.73%)
Sep 26, 2002 22.67 23.50 22.66 23.27 923,900 +0.62(+2.74%)
Sep 25, 2002 23.18 23.25 22.20 22.66 210,000 -0.91(-3.88%)
Sep 24, 2002 23.93 23.93 23.55 23.57 552,700 -0.36(-1.50%)
Sep 23, 2002 23.61 24.12 23.52 23.93 1,017,800 +0.32(+1.36%)
Sep 20, 2002 25.02 25.03 23.42 23.61 2,823,200 -1.62(-6.40%)
Sep 19, 2002 25.96 25.98 25.17 25.23 692,800 -0.83(-3.20%)
Sep 18, 2002 25.79 26.30 25.79 26.06 530,700 +0.34(+1.34%)
Sep 17, 2002 26.60 26.60 25.60 25.71 1,025,500 -0.55(-2.09%)
Sep 16, 2002 26.10 26.57 26.10 26.27 1,125,600 +0.11(+0.42%)
Sep 13, 2002 25.82 26.95 25.79 26.16 984,700 +0.21(+0.81%)
Sep 12, 2002 26.23 26.45 25.88 25.95 1,846,700 -0.60(-2.26%)
Sep 11, 2002 27.07 27.12 26.38 26.55 845,500 -0.44(-1.65%)
Sep 10, 2002 27.12 27.12 26.32 26.99 1,057,200 +0.30(+1.12%)
Sep 09, 2002 26.20 26.86 26.00 26.69 1,432,500 +0.40(+1.52%)
Sep 06, 2002 27.05 27.50 26.04 26.29 5,150,200 -2.84(-9.73%)
Sep 05, 2002 28.95 29.31 28.75 29.12 1,260,500 +0.18(+0.62%)
Sep 04, 2002 29.12 29.27 28.72 28.95 3,019,300 -0.05(-0.19%)
Sep 03, 2002 29.68 30.20 29.00 29.00 16,013,400 -0.42(-1.43%)
Aug 30, 2002 28.90 29.62 28.85 29.42 435,300 +0.52(+1.78%)
Aug 29, 2002 28.60 29.02 28.48 28.91 60,000 +0.39(+1.37%)
Aug 28, 2002 28.02 28.85 28.00 28.52 463,000 +0.56(+2.00%)
Aug 27, 2002 27.95 28.24 27.83 27.95 330,800 +0.21(+0.78%)
Aug 26, 2002 28.10 28.11 27.62 27.74 585,200 -0.33(-1.18%)
Aug 23, 2002 28.50 28.75 27.65 28.07 806,700 -0.68(-2.37%)
Aug 22, 2002 29.20 29.70 28.61 28.75 520,300 -0.51(-1.74%)
Aug 21, 2002 29.55 29.55 28.50 29.26 30,000 -0.25(-0.85%)
Aug 20, 2002 29.50 29.62 29.31 29.51 313,400 -0.05(-0.17%)
Aug 16, 2002 29.62 29.68 29.40 29.56 335,900 -0.09(-0.29%)
Aug 15, 2002 29.88 30.05 29.45 29.64 336,300 -0.24(-0.80%)
Aug 14, 2002 28.80 29.90 28.77 29.89 406,700 +1.08(+3.75%)
Aug 13, 2002 29.05 29.30 28.80 28.80 385,900 -0.32(-1.10%)
Aug 12, 2002 29.05 29.20 28.84 29.12 299,800 +0.84(+2.95%)
Aug 07, 2002 28.75 28.88 28.01 28.29 631,000 -0.35(-1.22%)
Aug 06, 2002 28.82 29.23 28.52 28.64 784,800 +0.57(+2.03%)
Aug 05, 2002 27.23 28.44 27.15 28.07 1,188,600 +0.77(+2.82%)
Aug 02, 2002 26.77 27.82 26.77 27.30 565,300 +0.47(+1.75%)
Aug 01, 2002 27.25 27.38 26.50 26.83 476,800 -0.49(-1.78%)
Jul 31, 2002 27.36 27.47 26.88 27.32 488,800 -0.01(-0.05%)
Jul 30, 2002 27.10 27.53 26.93 27.33 633,900 -0.26(-0.92%)
Jul 29, 2002 26.87 27.61 26.73 27.59 679,600 +0.84(+3.14%)
Jul 26, 2002 26.48 26.75 26.14 26.75 599,000 +0.38(+1.42%)
Jul 25, 2002 26.12 26.46 25.87 26.37 636,400 +0.29(+1.11%)
Jul 24, 2002 25.30 26.11 25.09 26.08 707,300 +0.61(+2.42%)
Jul 23, 2002 24.69 25.75 24.69 25.46 1,030,700 +0.77(+3.14%)
Jul 22, 2002 25.38 26.06 24.68 24.69 840,300 -0.83(-3.27%)
Jul 19, 2002 25.38 26.12 25.21 25.52 869,800 -1.28(-4.76%)
Jul 17, 2002 27.07 27.12 26.62 26.80 709,300 +0.59(+2.25%)
Jul 12, 2002 27.02 27.08 26.02 26.21 641,600 -0.74(-2.76%)
Jul 11, 2002 27.46 27.49 26.80 26.95 538,600 -0.52(-1.87%)
Jul 10, 2002 27.82 27.91 27.44 27.47 629,500 -0.34(-1.20%)
Jul 09, 2002 28.11 28.11 27.80 27.80 777,800 -0.30(-1.09%)
Jul 08, 2002 27.51 28.11 27.51 28.11 829,900 +0.60(+2.18%)
Jul 05, 2002 27.66 27.93 27.38 27.51 363,700 -0.19(-0.70%)
Jul 04, 2002 27.80 27.85 27.66 27.70 734,300 +0.00(+0.00%)
Jul 03, 2002 27.80 27.85 27.66 27.70 730,500 +0.07(+0.25%)
Jul 02, 2002 28.09 28.09 27.57 27.64 958,200 +0.01(+0.04%)
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.