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 (%)
Oct 31, 2008 48.90 50.00 47.84 48.96 1,662,891 -0.32(-0.65%)
Oct 30, 2008 48.48 49.53 47.50 49.28 1,040,064 +2.06(+4.36%)
Oct 29, 2008 48.76 49.22 47.00 47.22 1,406,625 -1.51(-3.10%)
Oct 28, 2008 46.50 48.73 45.17 48.73 1,662,098 +2.92(+6.37%)
Oct 27, 2008 46.11 47.63 45.81 45.81 1,392,967 -0.82(-1.76%)
Oct 24, 2008 45.88 47.96 45.88 46.63 1,961,874 -1.97(-4.05%)
Oct 23, 2008 46.00 49.00 45.28 48.60 2,267,676 +3.44(+7.62%)
Oct 22, 2008 45.35 47.00 44.34 45.16 2,121,675 -0.06(-0.13%)
Oct 21, 2008 46.10 46.76 45.06 45.22 1,121,600 -1.06(-2.29%)
Oct 20, 2008 45.14 46.28 44.60 46.28 1,126,535 +1.71(+3.84%)
Oct 17, 2008 42.82 45.50 42.50 44.57 1,992,263 +1.19(+2.74%)
Oct 16, 2008 42.72 43.49 41.70 43.38 1,737,382 +0.72(+1.69%)
Oct 15, 2008 45.04 45.46 42.66 42.66 1,561,266 -2.74(-6.04%)
Oct 14, 2008 47.24 47.98 44.21 45.40 2,102,573 -0.64(-1.39%)
Oct 13, 2008 43.69 46.04 43.00 46.04 1,807,677 +3.54(+8.33%)
Oct 10, 2008 37.21 44.23 37.21 42.50 3,493,077 +2.66(+6.68%)
Oct 09, 2008 43.81 44.06 39.72 39.84 1,619,462 -3.46(-7.99%)
Oct 08, 2008 43.82 44.96 42.99 43.30 1,725,029 -1.34(-3.00%)
Oct 07, 2008 45.28 46.71 44.53 44.64 1,273,472 -0.54(-1.20%)
Oct 06, 2008 47.53 48.22 44.19 45.18 1,656,053 -2.95(-6.13%)
Oct 03, 2008 48.91 49.31 47.95 48.13 1,047,237 -0.33(-0.68%)
Oct 02, 2008 48.64 49.35 48.30 48.46 902,847 -0.36(-0.74%)
Oct 01, 2008 48.37 49.15 47.96 48.82 1,444,599 +0.20(+0.41%)
Sep 30, 2008 49.06 49.86 47.84 48.62 1,554,724 -0.16(-0.33%)
Sep 29, 2008 50.90 51.59 48.22 48.78 1,871,034 -2.51(-4.89%)
Sep 26, 2008 49.87 51.49 49.87 51.29 0 +1.07(+2.13%)
Sep 25, 2008 48.96 50.70 48.76 50.22 1,322,539 +1.63(+3.35%)
Sep 24, 2008 49.24 49.24 48.00 48.59 1,077,609 +0.36(+0.75%)
Sep 23, 2008 48.76 49.56 48.11 48.23 1,259,165 -0.44(-0.90%)
Sep 22, 2008 50.84 51.05 48.67 48.67 1,443,462 -2.05(-4.04%)
Sep 19, 2008 49.59 54.99 49.32 50.72 0 +1.80(+3.68%)
Sep 18, 2008 47.51 49.66 47.10 48.92 3,696,686 +1.72(+3.64%)
Sep 17, 2008 47.80 48.03 46.80 47.20 2,324,718 -1.13(-2.34%)
Sep 16, 2008 48.23 48.97 47.75 48.33 2,341,982 -0.43(-0.88%)
Sep 15, 2008 49.00 49.50 48.36 48.76 1,594,085 -0.80(-1.61%)
Sep 12, 2008 49.30 49.89 49.02 49.56 1,744,213 +0.08(+0.16%)
Sep 11, 2008 50.00 50.00 48.34 49.48 2,499,695 -1.93(-3.75%)
Sep 10, 2008 51.30 51.63 51.06 51.41 1,634,429 +0.34(+0.67%)
Sep 09, 2008 51.51 51.98 51.01 51.07 2,166,353 -0.50(-0.97%)
Sep 08, 2008 52.50 52.59 50.92 51.57 2,274,251 -0.74(-1.41%)
Sep 05, 2008 52.66 53.08 51.59 52.31 0 -0.33(-0.63%)
Sep 04, 2008 53.16 53.78 52.57 52.64 1,521,594 -0.79(-1.48%)
Sep 03, 2008 53.15 54.07 53.10 53.43 1,017,431 +0.29(+0.55%)
Sep 02, 2008 53.30 53.99 52.99 53.14 1,568,958 +0.16(+0.30%)
Aug 29, 2008 53.25 53.80 52.98 52.98 1,043,209 -0.68(-1.27%)
Aug 28, 2008 53.39 53.66 53.02 53.66 593,991 +0.48(+0.90%)
Aug 27, 2008 53.50 53.66 52.86 53.18 972,753 -0.39(-0.73%)
Aug 26, 2008 54.18 54.18 53.07 53.57 1,291,398 -0.53(-0.98%)
Aug 25, 2008 54.67 55.05 53.77 54.10 1,065,398 -0.81(-1.48%)
Aug 22, 2008 55.33 55.91 54.00 54.91 1,850,027 -0.34(-0.62%)
Aug 21, 2008 55.03 55.42 54.58 55.25 1,542,894 -0.12(-0.22%)
Aug 20, 2008 55.87 55.89 54.91 55.37 986,225 -0.34(-0.61%)
Aug 19, 2008 56.76 56.91 55.44 55.71 1,528,561 -1.01(-1.78%)
Aug 18, 2008 57.38 57.56 56.41 56.72 1,254,991 -0.47(-0.82%)
Aug 15, 2008 56.94 57.50 56.59 57.19 0 +0.14(+0.25%)
Aug 14, 2008 57.00 57.67 56.48 57.05 963,092 -0.19(-0.33%)
Aug 13, 2008 57.34 57.62 57.06 57.24 1,072,337 -0.35(-0.61%)
Aug 12, 2008 57.08 57.73 56.71 57.59 1,239,452 +0.54(+0.95%)
Aug 11, 2008 56.18 57.18 56.10 57.05 1,265,439 +0.99(+1.77%)
Aug 08, 2008 55.03 56.37 54.98 56.06 1,599,509 +1.19(+2.17%)
Aug 07, 2008 55.01 55.66 54.78 54.87 1,293,294 -0.31(-0.56%)
Aug 06, 2008 56.23 56.50 55.05 55.18 2,826,894 -1.07(-1.90%)
Aug 05, 2008 55.37 56.25 55.04 56.25 1,563,849 +1.10(+1.99%)
Aug 04, 2008 55.31 55.93 54.94 55.15 1,798,352 +0.02(+0.04%)
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.