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 (%)
Jan 31, 2003 20.97 21.30 20.75 21.18 617,800 +0.31(+1.49%)
Jan 30, 2003 21.15 21.34 20.82 20.87 1,041,400 -0.30(-1.44%)
Jan 29, 2003 20.20 21.62 20.05 21.18 2,684,700 +0.73(+3.55%)
Jan 28, 2003 20.53 21.07 20.45 20.45 2,183,100 -1.06(-4.93%)
Jan 27, 2003 21.48 21.93 21.32 21.51 731,300 -0.29(-1.31%)
Jan 24, 2003 22.18 22.31 21.60 21.80 518,000 -0.39(-1.76%)
Jan 23, 2003 22.61 22.76 21.95 22.18 908,200 -0.42(-1.86%)
Jan 22, 2003 23.28 23.32 22.57 22.61 858,500 -0.67(-2.88%)
Jan 21, 2003 23.50 23.66 23.27 23.27 877,600 -0.19(-0.81%)
Jan 17, 2003 23.25 23.48 23.20 23.46 757,600 +0.34(+1.49%)
Jan 16, 2003 22.75 23.25 22.75 23.12 914,000 +0.57(+2.55%)
Jan 15, 2003 22.61 22.83 22.41 22.55 721,600 -0.09(-0.40%)
Jan 14, 2003 22.30 22.66 22.12 22.64 821,900 +0.42(+1.87%)
Jan 13, 2003 22.10 22.39 21.94 22.22 1,248,800 +0.34(+1.58%)
Jan 10, 2003 21.85 22.00 21.67 21.88 686,200 +0.09(+0.39%)
Jan 09, 2003 21.35 21.80 21.35 21.79 1,166,700 +0.49(+2.30%)
Jan 08, 2003 21.34 21.80 21.09 21.30 1,501,400 -0.04(-0.16%)
Jan 07, 2003 21.12 21.34 20.92 21.34 1,276,300 +0.71(+3.44%)
Jan 06, 2003 20.89 20.89 19.60 20.62 2,660,200 -0.26(-1.24%)
Jan 03, 2003 21.18 21.49 20.75 20.89 1,482,100 -0.30(-1.42%)
Jan 02, 2003 21.10 21.30 21.05 21.18 937,100 +0.13(+0.62%)
Dec 31, 2002 21.38 21.38 20.68 21.05 796,000 -0.32(-1.47%)
Dec 30, 2002 21.23 21.57 21.15 21.37 600,400 +0.25(+1.18%)
Dec 27, 2002 21.25 21.33 21.07 21.12 250,000 -0.13(-0.61%)
Dec 26, 2002 21.25 21.48 21.25 21.25 410,100 +0.09(+0.40%)
Dec 24, 2002 21.10 21.44 21.07 21.16 212,700 -0.05(-0.21%)
Dec 23, 2002 21.23 21.43 21.15 21.21 555,600 +0.07(+0.35%)
Dec 20, 2002 20.87 21.23 20.87 21.14 735,300 +0.29(+1.39%)
Dec 19, 2002 21.07 21.14 20.65 20.84 991,900 +0.08(+0.41%)
Dec 18, 2002 20.85 21.20 20.75 20.76 1,067,100 -0.56(-2.63%)
Dec 17, 2002 21.57 21.68 21.30 21.32 1,396,800 -0.25(-1.18%)
Dec 16, 2002 21.45 21.73 21.27 21.57 1,249,900 +0.22(+1.05%)
Dec 13, 2002 21.25 21.52 21.20 21.35 849,600 +0.08(+0.35%)
Dec 12, 2002 21.28 21.33 21.08 21.27 814,900 +0.02(+0.12%)
Dec 11, 2002 21.08 21.37 21.08 21.25 946,400 +0.18(+0.83%)
Dec 10, 2002 20.84 21.22 20.77 21.07 830,900 +0.25(+1.18%)
Dec 09, 2002 20.89 21.12 20.80 20.83 637,600 +0.06(+0.29%)
Dec 06, 2002 20.29 20.93 20.28 20.77 879,500 +0.49(+2.42%)
Dec 05, 2002 20.38 20.50 20.05 20.28 870,900 -0.10(-0.49%)
Dec 04, 2002 19.57 20.43 19.30 20.38 2,463,400 +0.97(+5.00%)
Dec 03, 2002 19.25 19.50 19.18 19.41 554,300 +0.13(+0.67%)
Dec 02, 2002 19.60 19.68 19.12 19.28 975,300 -0.02(-0.10%)
Nov 29, 2002 19.55 19.57 19.20 19.30 301,000 +0.00(+0.03%)
Nov 27, 2002 19.25 19.39 19.14 19.30 496,400 +0.17(+0.89%)
Nov 26, 2002 19.45 19.52 19.12 19.12 521,700 -0.14(-0.70%)
Nov 25, 2002 19.70 19.70 19.05 19.26 881,400 -0.12(-0.64%)
Nov 22, 2002 19.50 19.55 19.23 19.39 924,000 +0.14(+0.73%)
Nov 21, 2002 19.20 19.37 19.11 19.25 744,200 +0.05(+0.26%)
Nov 20, 2002 19.80 19.85 19.15 19.20 818,200 -0.38(-1.94%)
Nov 19, 2002 19.75 20.00 19.57 19.57 567,300 -0.18(-0.89%)
Nov 18, 2002 19.95 19.95 19.65 19.75 560,500 +0.02(+0.08%)
Nov 15, 2002 19.80 19.88 19.55 19.73 844,400 -0.09(-0.48%)
Nov 14, 2002 19.30 19.88 19.10 19.83 1,161,400 +0.54(+2.80%)
Nov 13, 2002 19.00 19.70 19.00 19.29 2,517,100 +0.38(+1.98%)
Nov 12, 2002 21.48 21.50 18.78 18.91 4,177,300 -2.44(-11.41%)
Nov 11, 2002 21.68 21.86 21.35 21.35 472,700 -0.26(-1.20%)
Nov 08, 2002 22.00 22.29 21.57 21.61 568,300 -0.27(-1.23%)
Nov 07, 2002 21.60 22.30 21.60 21.88 811,200 +0.32(+1.51%)
Nov 06, 2002 21.42 21.66 21.30 21.55 944,600 +0.48(+2.28%)
Nov 05, 2002 20.70 21.13 20.66 21.07 428,600 +0.50(+2.46%)
Nov 04, 2002 21.02 21.37 20.57 20.57 448,900 -0.45(-2.12%)
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.