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 29, 2016 49.33 49.70 49.16 49.60 4,214,917 +0.29(+0.59%)
Apr 28, 2016 48.88 49.46 48.86 49.31 3,933,602 +0.35(+0.71%)
Apr 27, 2016 48.54 49.63 48.31 48.96 4,812,739 +0.65(+1.35%)
Apr 26, 2016 47.94 48.34 47.43 48.31 5,182,373 -0.10(-0.21%)
Apr 25, 2016 47.83 48.42 47.46 48.41 4,055,782 +0.58(+1.21%)
Apr 22, 2016 47.39 47.85 46.85 47.83 6,681,651 +0.25(+0.53%)
Apr 21, 2016 48.77 48.98 47.54 47.58 5,022,920 -1.43(-2.92%)
Apr 20, 2016 48.67 49.49 48.44 49.01 4,265,415 +0.30(+0.62%)
Apr 19, 2016 48.98 49.23 48.53 48.71 3,459,302 -0.39(-0.79%)
Apr 18, 2016 48.74 49.22 48.58 49.10 3,544,811 +0.36(+0.74%)
Apr 15, 2016 48.84 49.07 48.51 48.74 4,998,823 -0.08(-0.16%)
Apr 14, 2016 49.30 49.95 48.77 48.82 5,478,535 -0.33(-0.67%)
Apr 13, 2016 51.30 51.49 48.59 49.15 9,844,326 -2.11(-4.12%)
Apr 12, 2016 50.77 51.37 50.60 51.26 3,262,825 +0.66(+1.30%)
Apr 11, 2016 51.19 51.37 50.46 50.60 3,615,694 -0.34(-0.67%)
Apr 08, 2016 50.99 51.20 50.79 50.94 3,194,369 +0.11(+0.22%)
Apr 07, 2016 50.37 50.87 50.09 50.83 3,675,170 +0.47(+0.93%)
Apr 06, 2016 50.46 50.60 50.19 50.36 3,811,642 -0.14(-0.28%)
Apr 05, 2016 49.87 50.62 49.65 50.50 5,812,739 +0.37(+0.74%)
Apr 04, 2016 50.26 50.51 49.97 50.13 6,319,419 -0.20(-0.40%)
Apr 01, 2016 50.14 50.36 49.55 50.33 4,510,811 +0.02(+0.04%)
Mar 31, 2016 50.48 50.74 50.29 50.31 4,299,741 -0.17(-0.34%)
Mar 30, 2016 50.47 50.81 50.30 50.48 5,622,408 +0.03(+0.06%)
Mar 29, 2016 50.82 51.28 50.04 50.45 4,031,275 -0.01(-0.02%)
Mar 28, 2016 49.93 50.63 49.81 50.46 3,740,620 +0.76(+1.53%)
Mar 24, 2016 50.16 49.70 49.70 49.70 4,600,500 -0.58(-1.15%)
Mar 23, 2016 50.21 50.38 49.78 50.28 3,238,707 +0.14(+0.28%)
Mar 22, 2016 50.70 50.78 50.05 50.14 3,739,607 -0.60(-1.18%)
Mar 21, 2016 50.48 51.07 50.07 50.74 3,710,459 +0.05(+0.10%)
Mar 18, 2016 50.71 50.91 50.29 50.69 16,149,107 +0.01(+0.02%)
Mar 17, 2016 50.80 50.98 50.53 50.68 6,528,495 -0.26(-0.51%)
Mar 16, 2016 50.76 51.24 50.36 50.94 4,863,991 +0.00(+0.00%)
Mar 15, 2016 50.81 51.24 50.70 50.94 4,675,499 -0.13(-0.25%)
Mar 14, 2016 50.97 51.27 50.53 51.07 4,102,307 -0.01(-0.02%)
Mar 11, 2016 52.01 52.32 50.86 51.08 5,302,377 -0.81(-1.56%)
Mar 10, 2016 51.93 52.54 51.46 51.89 3,942,419 +0.30(+0.58%)
Mar 09, 2016 51.40 51.76 51.00 51.59 4,288,106 +0.35(+0.68%)
Mar 08, 2016 51.22 51.34 50.80 51.24 5,280,514 -0.50(-0.97%)
Mar 07, 2016 51.49 52.25 51.37 51.74 5,776,640 +0.03(+0.06%)
Mar 04, 2016 51.28 51.97 50.84 51.71 4,387,722 +0.45(+0.88%)
Mar 03, 2016 50.42 51.31 50.40 51.26 5,206,189 +0.75(+1.48%)
Mar 02, 2016 50.25 50.60 50.00 50.51 4,984,984 +0.02(+0.04%)
Mar 01, 2016 50.56 50.81 50.24 50.49 4,992,239 +0.06(+0.12%)
Feb 29, 2016 50.16 50.75 50.16 50.43 4,590,094 +0.15(+0.30%)
Feb 26, 2016 50.81 51.05 50.12 50.28 4,530,409 -0.66(-1.30%)
Feb 25, 2016 51.11 51.21 50.75 50.94 4,439,853 -0.01(-0.02%)
Feb 24, 2016 50.23 51.09 50.00 50.95 4,187,326 +0.45(+0.89%)
Feb 23, 2016 50.00 50.66 49.75 50.50 4,015,039 +0.68(+1.36%)
Feb 22, 2016 49.59 50.00 49.46 49.82 3,538,701 +0.31(+0.63%)
Feb 19, 2016 49.43 49.87 48.98 49.51 3,636,922 +0.00(+0.00%)
Feb 18, 2016 49.05 49.67 48.77 49.51 3,707,650 +0.54(+1.10%)
Feb 17, 2016 48.24 49.20 48.02 48.97 4,900,877 +0.69(+1.43%)
Feb 16, 2016 48.23 48.63 47.72 48.28 6,056,475 +0.48(+1.00%)
Feb 12, 2016 48.47 47.80 47.80 47.80 5,707,000 -0.70(-1.44%)
Feb 11, 2016 46.55 48.77 46.50 48.50 7,046,303 +1.04(+2.19%)
Feb 10, 2016 48.06 48.41 47.29 47.46 5,740,622 -0.23(-0.48%)
Feb 09, 2016 47.00 48.26 46.73 47.69 4,605,567 +0.61(+1.30%)
Feb 08, 2016 47.07 47.41 46.65 47.08 6,314,023 -0.45(-0.95%)
Feb 05, 2016 47.74 48.17 46.92 47.53 6,319,633 +0.16(+0.34%)
Feb 04, 2016 47.50 48.00 46.58 47.37 8,109,669 -0.48(-1.00%)
Feb 03, 2016 49.83 50.05 47.70 47.85 9,751,778 -1.71(-3.45%)
Feb 02, 2016 49.46 49.69 49.10 49.56 4,868,831 -0.39(-0.78%)
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.