Skip to main content

Reynolds Consumer Products Inc. - Common Stock (NQ:REYN)

23.57 +0.09 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 23.55 23.73 23.40 23.57 1,158,271 +0.09(+0.38%)
Sep 03, 2025 23.17 23.56 23.17 23.48 1,364,947 +0.23(+0.99%)
Sep 02, 2025 22.97 23.34 22.85 23.25 891,224 +0.04(+0.17%)
Aug 29, 2025 23.12 23.29 23.08 23.21 620,803 +0.13(+0.56%)
Aug 28, 2025 23.21 23.42 22.94 23.08 1,080,417 +0.14(+0.61%)
Aug 27, 2025 22.77 23.01 22.74 22.94 815,275 +0.12(+0.53%)
Aug 26, 2025 23.15 23.26 22.80 22.82 1,123,384 -0.42(-1.81%)
Aug 25, 2025 23.96 24.22 23.20 23.24 933,233 -0.16(-0.68%)
Aug 22, 2025 23.23 23.54 23.14 23.40 657,959 +0.32(+1.39%)
Aug 21, 2025 23.10 23.19 22.93 23.08 873,514 -0.03(-0.13%)
Aug 20, 2025 23.16 23.30 22.99 23.11 779,943 -0.02(-0.09%)
Aug 19, 2025 22.62 23.14 22.54 23.13 699,274 +0.59(+2.62%)
Aug 18, 2025 22.68 22.80 22.53 22.54 714,836 -0.04(-0.18%)
Aug 15, 2025 23.08 23.08 22.57 22.58 878,241 -0.33(-1.44%)
Aug 14, 2025 22.83 22.95 22.60 22.91 914,518 -0.11(-0.47%)
Aug 13, 2025 22.44 23.06 22.36 23.02 766,997 +0.57(+2.56%)
Aug 12, 2025 22.34 22.48 22.25 22.44 728,370 +0.13(+0.58%)
Aug 11, 2025 22.71 22.77 22.23 22.32 716,033 -0.31(-1.36%)
Aug 08, 2025 22.29 22.65 22.19 22.62 835,095 +0.34(+1.51%)
Aug 07, 2025 22.25 22.45 22.16 22.29 996,030 +0.02(+0.09%)
Aug 06, 2025 22.06 22.37 21.85 22.27 1,119,983 +0.32(+1.44%)
Aug 05, 2025 21.72 22.03 21.65 21.95 1,103,111 +0.21(+0.96%)
Aug 04, 2025 21.75 21.91 21.66 21.74 1,007,034 -0.08(-0.36%)
Aug 01, 2025 22.40 22.41 21.72 21.82 1,296,754 -0.45(-2.00%)
Jul 31, 2025 22.21 22.76 22.05 22.27 1,463,566 -0.17(-0.75%)
Jul 30, 2025 21.67 22.95 21.54 22.43 2,495,506 +1.09(+5.10%)
Jul 29, 2025 21.53 21.62 21.17 21.35 3,544,472 -0.19(-0.87%)
Jul 28, 2025 21.93 21.93 21.52 21.53 1,086,282 -0.41(-1.85%)
Jul 25, 2025 22.02 22.02 21.67 21.94 1,001,715 -0.01(-0.05%)
Jul 24, 2025 22.00 22.17 21.76 21.95 1,203,119 -0.13(-0.58%)
Jul 23, 2025 21.98 22.09 21.82 22.08 1,360,713 +0.19(+0.86%)
Jul 22, 2025 21.42 22.00 21.41 21.89 3,558,898 +0.55(+2.60%)
Jul 21, 2025 21.56 21.62 21.31 21.34 692,321 -0.18(-0.83%)
Jul 18, 2025 21.72 21.78 21.39 21.51 864,202 -0.22(-1.00%)
Jul 17, 2025 21.62 21.79 21.59 21.73 961,100 +0.12(+0.55%)
Jul 16, 2025 21.33 21.68 21.23 21.61 862,975 +0.34(+1.58%)
Jul 15, 2025 21.51 21.60 21.27 21.28 844,192 -0.28(-1.29%)
Jul 14, 2025 21.64 21.64 21.31 21.55 815,337 -0.09(-0.41%)
Jul 11, 2025 21.69 21.73 21.45 21.64 710,471 -0.05(-0.23%)
Jul 10, 2025 21.55 21.96 21.45 21.69 749,442 +0.19(+0.87%)
Jul 09, 2025 21.57 21.70 21.39 21.50 1,618,099 +0.04(+0.18%)
Jul 08, 2025 21.34 21.66 21.27 21.46 1,083,984 +0.10(+0.46%)
Jul 07, 2025 21.41 21.56 21.25 21.37 1,084,870 -0.19(-0.87%)
Jul 03, 2025 21.63 21.67 21.45 21.55 518,552 -0.05(-0.23%)
Jul 02, 2025 21.59 21.74 21.31 21.60 1,062,634 +0.04(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.