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 28, 2006 55.05 55.19 54.47 54.83 887,400 -0.32(-0.59%)
Apr 27, 2006 55.25 56.20 54.98 55.15 623,700 -0.47(-0.84%)
Apr 26, 2006 56.15 56.33 55.23 55.62 961,400 +0.28(+0.51%)
Apr 25, 2006 55.16 55.95 54.81 55.34 1,004,000 +0.42(+0.76%)
Apr 24, 2006 53.35 55.10 53.35 54.91 1,245,500 +1.38(+2.58%)
Apr 21, 2006 53.80 53.81 53.34 53.53 358,800 +0.11(+0.22%)
Apr 20, 2006 52.70 53.55 52.56 53.42 515,900 +0.59(+1.13%)
Apr 19, 2006 53.08 53.16 52.66 52.83 488,700 -0.16(-0.31%)
Apr 18, 2006 52.23 53.17 52.23 52.99 1,028,500 +0.81(+1.55%)
Apr 17, 2006 52.20 52.84 52.10 52.18 737,800 -0.02(-0.04%)
Apr 13, 2006 52.39 52.62 52.04 52.20 435,100 -0.19(-0.36%)
Apr 12, 2006 51.88 52.59 51.88 52.39 436,000 +0.58(+1.11%)
Apr 11, 2006 52.25 52.77 51.81 51.81 725,800 -0.48(-0.93%)
Apr 10, 2006 52.48 52.67 52.05 52.30 937,600 -0.19(-0.35%)
Apr 07, 2006 53.18 53.67 52.45 52.48 359,900 -0.54(-1.01%)
Apr 06, 2006 53.82 53.84 53.01 53.02 477,700 -0.80(-1.50%)
Apr 05, 2006 53.28 53.92 53.25 53.83 501,600 +0.42(+0.79%)
Apr 04, 2006 53.91 54.00 53.28 53.41 529,300 -0.14(-0.27%)
Apr 03, 2006 53.12 53.77 52.90 53.55 558,500 +0.80(+1.52%)
Mar 31, 2006 53.30 53.80 52.70 52.75 659,700 -0.48(-0.91%)
Mar 30, 2006 54.16 54.45 53.05 53.23 539,300 -1.01(-1.86%)
Mar 29, 2006 53.67 54.53 53.58 54.24 650,900 +0.90(+1.69%)
Mar 28, 2006 53.05 54.26 53.05 53.34 1,287,100 +0.05(+0.10%)
Mar 27, 2006 53.37 53.77 53.07 53.29 811,800 -0.20(-0.37%)
Mar 24, 2006 53.58 53.84 53.25 53.49 360,400 -0.07(-0.14%)
Mar 23, 2006 53.73 53.96 53.31 53.56 427,800 -0.25(-0.46%)
Mar 22, 2006 53.77 54.12 53.59 53.81 535,500 +0.30(+0.56%)
Mar 21, 2006 54.33 54.77 53.36 53.51 664,100 -0.94(-1.73%)
Mar 20, 2006 54.49 54.73 53.99 54.45 581,300 +0.03(+0.06%)
Mar 17, 2006 54.65 54.67 54.17 54.42 781,100 -0.00(-0.01%)
Mar 16, 2006 54.73 54.97 54.32 54.42 913,300 -0.15(-0.27%)
Mar 15, 2006 54.66 54.83 54.00 54.57 789,600 -0.10(-0.19%)
Mar 14, 2006 53.88 54.87 53.77 54.67 823,700 +0.82(+1.53%)
Mar 13, 2006 53.95 54.17 53.60 53.85 438,400 -0.00(-0.01%)
Mar 10, 2006 53.99 54.00 53.50 53.85 541,300 +0.43(+0.81%)
Mar 09, 2006 53.38 54.19 53.27 53.42 714,200 +0.12(+0.23%)
Mar 08, 2006 51.95 53.39 51.80 53.30 914,800 +0.71(+1.35%)
Mar 07, 2006 52.48 53.35 52.38 52.59 1,093,000 +0.11(+0.21%)
Mar 06, 2006 53.25 53.33 52.40 52.48 426,600 -1.01(-1.88%)
Mar 03, 2006 52.75 53.62 52.74 53.48 587,300 +0.44(+0.82%)
Mar 02, 2006 53.00 53.17 52.74 53.05 573,700 -0.16(-0.29%)
Mar 01, 2006 52.95 53.25 52.90 53.20 622,000 +0.13(+0.24%)
Feb 28, 2006 52.97 53.10 52.46 53.08 1,271,100 +0.11(+0.21%)
Feb 27, 2006 52.66 53.09 52.66 52.97 403,900 +0.30(+0.57%)
Feb 24, 2006 53.47 53.50 52.52 52.66 427,400 -0.66(-1.24%)
Feb 23, 2006 52.80 53.58 52.77 53.33 704,500 +0.52(+0.98%)
Feb 22, 2006 52.23 52.92 52.20 52.80 806,800 +0.70(+1.34%)
Feb 21, 2006 52.45 52.59 52.05 52.10 798,700 -0.10(-0.18%)
Feb 17, 2006 52.33 52.61 52.05 52.20 749,100 -0.00(-0.01%)
Feb 16, 2006 52.25 52.47 51.20 52.20 684,200 -0.09(-0.18%)
Feb 15, 2006 51.45 52.33 51.45 52.30 862,000 +0.81(+1.58%)
Feb 14, 2006 50.51 51.79 50.34 51.48 632,300 +1.02(+2.01%)
Feb 13, 2006 51.08 51.13 50.38 50.47 502,100 -0.72(-1.41%)
Feb 10, 2006 51.27 51.94 50.90 51.19 534,600 -0.21(-0.41%)
Feb 09, 2006 51.62 52.09 51.26 51.40 903,400 +0.20(+0.40%)
Feb 08, 2006 51.00 51.75 50.48 51.20 1,779,700 +1.80(+3.64%)
Feb 07, 2006 49.62 50.55 49.22 49.40 1,051,400 -1.49(-2.94%)
Feb 06, 2006 50.75 51.25 50.54 50.89 298,900 +0.45(+0.90%)
Feb 03, 2006 50.65 51.55 50.35 50.44 486,000 -0.38(-0.75%)
Feb 02, 2006 51.70 51.84 50.80 50.81 319,600 -0.95(-1.83%)
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.