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 (%)
Aug 31, 2007 66.21 66.48 65.77 66.12 997,100 +0.26(+0.39%)
Aug 30, 2007 64.96 65.92 64.96 65.86 1,238,000 +0.19(+0.29%)
Aug 29, 2007 64.50 65.68 63.80 65.67 1,284,800 +1.54(+2.40%)
Aug 28, 2007 65.09 65.52 64.10 64.13 2,567,900 -0.95(-1.46%)
Aug 27, 2007 65.60 65.99 64.98 65.08 763,963 -0.35(-0.53%)
Aug 24, 2007 64.72 65.44 64.49 65.43 628,200 +0.82(+1.27%)
Aug 23, 2007 65.34 65.58 64.51 64.61 857,600 -0.65(-1.00%)
Aug 22, 2007 65.34 65.49 64.70 65.26 731,700 +0.54(+0.83%)
Aug 21, 2007 64.13 65.43 64.02 64.72 1,284,600 +0.55(+0.86%)
Aug 20, 2007 64.74 65.23 63.49 64.17 1,295,000 -0.46(-0.71%)
Aug 17, 2007 64.49 65.24 63.36 64.63 2,216,100 +1.92(+3.06%)
Aug 16, 2007 61.41 62.82 61.02 62.71 2,906,200 +0.81(+1.31%)
Aug 15, 2007 61.90 63.16 61.63 61.90 1,218,267 -0.04(-0.06%)
Aug 14, 2007 63.40 63.89 61.80 61.94 1,505,500 -1.49(-2.35%)
Aug 13, 2007 63.66 64.89 63.32 63.43 1,312,900 -0.23(-0.36%)
Aug 10, 2007 65.52 66.98 62.00 63.66 2,594,100 -1.55(-2.38%)
Aug 09, 2007 64.55 66.22 63.39 65.21 2,292,700 +0.10(+0.15%)
Aug 08, 2007 65.00 65.52 64.36 65.11 1,703,934 +0.24(+0.37%)
Aug 07, 2007 64.14 65.71 63.99 64.87 2,088,655 +0.41(+0.64%)
Aug 06, 2007 61.49 64.46 61.32 64.46 2,922,441 +3.02(+4.92%)
Aug 03, 2007 61.69 61.86 61.28 61.44 2,198,500 -0.31(-0.50%)
Aug 02, 2007 62.18 62.59 61.60 61.75 1,909,719 +0.01(+0.02%)
Aug 01, 2007 60.87 61.96 60.87 61.74 2,462,000 +0.57(+0.93%)
Jul 31, 2007 61.04 61.99 61.02 61.17 2,274,518 +0.43(+0.71%)
Jul 30, 2007 60.83 61.82 60.34 60.74 2,211,519 -0.10(-0.16%)
Jul 27, 2007 62.15 62.69 60.81 60.84 2,298,221 -1.52(-2.44%)
Jul 26, 2007 62.50 63.50 61.84 62.36 2,553,996 -0.63(-1.00%)
Jul 25, 2007 62.73 65.94 62.55 62.99 2,633,700 -0.76(-1.19%)
Jul 24, 2007 65.22 65.52 63.61 63.75 1,204,544 -1.45(-2.22%)
Jul 23, 2007 65.10 65.50 64.97 65.20 677,600 +0.18(+0.28%)
Jul 20, 2007 65.82 65.82 64.89 65.02 1,340,000 -0.80(-1.22%)
Jul 19, 2007 64.96 66.18 64.87 65.82 929,400 +0.87(+1.34%)
Jul 18, 2007 64.95 65.26 64.60 64.95 895,800 -0.38(-0.58%)
Jul 17, 2007 65.65 65.92 65.22 65.33 1,227,400 -0.67(-1.02%)
Jul 16, 2007 65.72 66.14 65.65 66.00 747,000 +0.04(+0.06%)
Jul 13, 2007 66.34 66.46 65.61 65.96 998,300 -0.12(-0.18%)
Jul 12, 2007 65.75 66.20 65.49 66.08 992,100 +0.59(+0.90%)
Jul 11, 2007 65.79 66.20 65.35 65.49 971,300 -0.27(-0.41%)
Jul 10, 2007 65.94 66.75 65.76 65.76 1,208,000 -0.19(-0.29%)
Jul 09, 2007 66.77 66.84 65.80 65.95 1,204,600 -0.99(-1.48%)
Jul 06, 2007 66.90 67.02 66.12 66.94 1,419,100 +0.37(+0.56%)
Jul 05, 2007 65.98 66.95 65.80 66.57 1,482,700 +0.79(+1.20%)
Jul 03, 2007 65.98 65.98 65.45 65.78 414,300 +0.30(+0.46%)
Jul 02, 2007 65.20 65.99 65.31 65.48 1,486,310 +0.28(+0.43%)
Jun 29, 2007 65.08 65.33 64.50 65.20 1,193,400 +0.16(+0.25%)
Jun 28, 2007 65.37 65.52 64.60 65.04 1,404,200 -0.10(-0.15%)
Jun 27, 2007 63.84 66.53 63.81 65.14 2,874,100 +1.47(+2.31%)
Jun 26, 2007 61.84 65.40 61.67 63.67 3,616,100 +1.66(+2.68%)
Jun 25, 2007 60.34 62.52 60.30 62.01 1,626,700 +1.68(+2.78%)
Jun 22, 2007 61.43 61.53 60.15 60.33 1,549,300 -1.22(-1.98%)
Jun 21, 2007 61.96 62.10 61.46 61.55 1,740,200 -0.41(-0.66%)
Jun 20, 2007 61.74 62.43 61.61 61.96 1,120,300 +0.12(+0.19%)
Jun 19, 2007 62.00 62.11 61.61 61.84 1,203,000 -0.36(-0.58%)
Jun 18, 2007 61.25 62.67 61.07 62.20 1,454,300 -0.48(-0.77%)
Jun 15, 2007 62.91 62.97 62.46 62.68 685,900 +0.08(+0.13%)
Jun 14, 2007 63.01 63.04 62.38 62.60 756,900 -0.07(-0.11%)
Jun 13, 2007 62.74 62.93 62.09 62.67 1,304,800 +0.09(+0.14%)
Jun 12, 2007 62.63 63.32 62.48 62.58 887,000 -0.17(-0.27%)
Jun 11, 2007 62.80 63.04 62.16 62.75 881,900 +0.22(+0.35%)
Jun 08, 2007 62.31 62.57 61.87 62.53 1,178,200 +0.23(+0.37%)
Jun 07, 2007 62.83 63.23 62.30 62.30 1,091,800 -1.49(-2.34%)
Jun 06, 2007 64.45 64.73 63.39 63.79 1,352,431 -0.81(-1.25%)
Jun 05, 2007 64.58 64.92 64.50 64.60 1,167,000 -0.52(-0.80%)
Jun 04, 2007 66.04 66.11 64.90 65.12 2,283,769 -0.76(-1.15%)
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.