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 (%)
May 31, 2012 42.02 42.17 41.69 41.84 3,015,480 -0.09(-0.21%)
May 30, 2012 42.01 42.28 41.88 41.93 2,123,256 -0.40(-0.94%)
May 29, 2012 42.06 42.38 41.90 42.33 15,330,391 +0.36(+0.86%)
May 25, 2012 41.87 42.17 41.73 41.97 12,741,962 +0.08(+0.19%)
May 24, 2012 41.42 41.91 41.30 41.89 11,408,663 +0.53(+1.28%)
May 23, 2012 41.02 41.40 41.00 41.36 2,601,985 +0.14(+0.34%)
May 22, 2012 41.15 41.29 40.85 41.22 3,367,014 +0.13(+0.32%)
May 21, 2012 40.81 41.13 40.76 41.09 3,748,612 +0.40(+0.98%)
May 18, 2012 40.87 41.12 40.65 40.69 3,117,516 +0.02(+0.05%)
May 17, 2012 40.60 40.94 40.55 40.67 2,249,856 +0.00(+0.00%)
May 16, 2012 40.47 40.87 40.32 40.67 1,360,423 +0.29(+0.72%)
May 15, 2012 40.39 40.74 40.22 40.38 2,527,033 -0.09(-0.22%)
May 14, 2012 40.36 40.63 40.22 40.47 2,305,606 -0.03(-0.07%)
May 11, 2012 40.47 41.41 40.41 40.50 1,898,494 -0.07(-0.17%)
May 10, 2012 40.34 41.01 40.22 40.57 4,922,030 +0.53(+1.32%)
May 09, 2012 40.56 40.67 40.00 40.04 3,010,023 -0.68(-1.67%)
May 08, 2012 40.18 40.79 40.11 40.72 3,421,758 +0.45(+1.12%)
May 07, 2012 40.39 40.49 40.25 40.27 1,199,165 -0.10(-0.25%)
May 04, 2012 40.50 40.79 40.25 40.37 1,499,443 -0.17(-0.42%)
May 03, 2012 40.70 40.91 40.46 40.54 1,780,207 -0.11(-0.27%)
May 02, 2012 40.56 40.87 40.52 40.65 1,572,980 -0.12(-0.29%)
May 01, 2012 40.91 41.00 40.50 40.77 1,579,303 -0.06(-0.15%)
Apr 30, 2012 40.59 40.95 40.55 40.83 1,436,611 +0.25(+0.62%)
Apr 27, 2012 40.74 40.86 40.46 40.58 1,710,875 -0.02(-0.05%)
Apr 26, 2012 39.69 40.68 39.67 40.60 2,678,568 +0.95(+2.40%)
Apr 25, 2012 39.73 40.00 39.45 39.65 3,519,016 +0.00(+0.00%)
Apr 24, 2012 40.57 41.15 39.45 39.65 4,926,195 -2.07(-4.96%)
Apr 23, 2012 41.66 41.79 41.42 41.72 1,785,666 -0.08(-0.19%)
Apr 20, 2012 41.69 41.93 41.46 41.80 1,903,917 +0.16(+0.38%)
Apr 19, 2012 41.53 41.69 41.22 41.64 1,794,929 +0.21(+0.51%)
Apr 18, 2012 41.51 41.55 41.07 41.43 1,786,333 -0.28(-0.67%)
Apr 17, 2012 41.60 41.80 41.23 41.71 1,421,865 +0.28(+0.68%)
Apr 16, 2012 41.68 41.68 41.35 41.43 1,603,763 -0.17(-0.41%)
Apr 13, 2012 41.70 42.05 41.59 41.60 3,490,629 -0.19(-0.45%)
Apr 12, 2012 41.68 41.83 41.40 41.79 1,291,401 +0.13(+0.31%)
Apr 11, 2012 41.17 41.78 41.17 41.66 1,986,045 +0.52(+1.26%)
Apr 10, 2012 41.50 41.56 41.12 41.14 2,136,100 -0.38(-0.92%)
Apr 09, 2012 41.74 41.88 41.42 41.52 1,877,384 -0.55(-1.31%)
Apr 05, 2012 41.30 42.15 41.27 42.07 2,557,057 +0.63(+1.52%)
Apr 04, 2012 41.41 41.72 41.36 41.44 2,036,344 -0.05(-0.12%)
Apr 03, 2012 41.59 41.63 41.25 41.49 1,963,775 -0.07(-0.17%)
Apr 02, 2012 41.47 41.94 41.46 41.56 2,158,718 +0.12(+0.29%)
Mar 30, 2012 41.31 41.60 40.95 41.44 2,644,480 +0.45(+1.10%)
Mar 29, 2012 41.06 41.16 40.79 40.99 1,569,355 -0.20(-0.49%)
Mar 28, 2012 41.29 41.45 41.07 41.19 1,188,237 -0.17(-0.41%)
Mar 27, 2012 41.50 41.72 41.31 41.36 1,447,498 -0.08(-0.19%)
Mar 26, 2012 41.04 41.53 41.02 41.44 1,487,764 +0.44(+1.07%)
Mar 23, 2012 40.77 41.00 40.31 41.00 2,163,426 -0.30(-0.73%)
Mar 22, 2012 41.28 41.48 41.18 41.30 1,008,974 -0.06(-0.15%)
Mar 21, 2012 41.31 41.56 41.21 41.36 1,418,947 +0.17(+0.41%)
Mar 20, 2012 41.16 41.45 41.16 41.19 1,409,726 -0.12(-0.29%)
Mar 19, 2012 41.24 41.42 41.08 41.31 1,249,288 -0.04(-0.10%)
Mar 16, 2012 41.29 41.45 41.13 41.35 2,211,587 +0.04(+0.10%)
Mar 15, 2012 41.35 41.46 40.97 41.31 1,957,971 -0.02(-0.05%)
Mar 14, 2012 41.74 41.86 41.23 41.33 2,234,172 -0.53(-1.27%)
Mar 13, 2012 41.98 42.01 41.67 41.86 2,109,168 -0.03(-0.07%)
Mar 12, 2012 42.04 42.17 41.84 41.89 2,422,123 -0.19(-0.45%)
Mar 09, 2012 42.15 42.26 41.99 42.08 1,670,350 -0.09(-0.21%)
Mar 08, 2012 41.88 42.49 41.80 42.17 2,807,504 +0.48(+1.15%)
Mar 07, 2012 41.97 41.97 41.12 41.69 3,331,722 -0.58(-1.37%)
Mar 06, 2012 42.17 42.81 42.17 42.27 3,231,727 -0.15(-0.35%)
Mar 05, 2012 41.96 42.50 41.92 42.42 1,634,917 +0.35(+0.83%)
Mar 02, 2012 42.22 42.23 41.81 42.07 1,689,999 -0.09(-0.21%)
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.