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 (%)
Dec 31, 2008 40.55 40.88 40.02 40.31 889,064 -0.47(-1.15%)
Dec 30, 2008 40.80 40.85 40.35 40.78 801,820 +0.02(+0.05%)
Dec 29, 2008 41.27 41.27 40.07 40.76 882,757 -0.51(-1.24%)
Dec 26, 2008 40.97 41.37 40.82 41.27 431,810 +0.30(+0.73%)
Dec 24, 2008 40.83 41.23 40.65 40.97 302,476 +0.14(+0.34%)
Dec 23, 2008 41.50 42.19 40.61 40.83 881,693 -0.66(-1.59%)
Dec 22, 2008 40.74 41.80 40.50 41.49 1,274,163 +0.81(+1.99%)
Dec 19, 2008 39.55 40.98 39.35 40.68 2,020,335 +1.43(+3.64%)
Dec 18, 2008 38.46 39.43 38.46 39.25 2,008,947 +0.79(+2.05%)
Dec 17, 2008 39.15 39.52 38.36 38.46 1,389,743 -0.84(-2.14%)
Dec 16, 2008 40.15 40.55 39.11 39.30 2,084,883 -0.71(-1.77%)
Dec 15, 2008 40.65 40.85 39.48 40.01 1,009,407 -0.54(-1.33%)
Dec 12, 2008 39.71 40.72 39.58 40.55 920,595 +0.11(+0.27%)
Dec 11, 2008 40.97 41.57 40.34 40.44 1,326,995 -1.52(-3.62%)
Dec 10, 2008 42.00 42.71 41.59 41.96 1,171,783 -0.02(-0.05%)
Dec 09, 2008 42.06 42.88 41.80 41.98 1,360,873 -0.19(-0.45%)
Dec 08, 2008 41.89 42.62 41.09 42.17 1,895,850 +0.60(+1.44%)
Dec 05, 2008 40.93 41.57 40.24 41.57 1,416,195 +0.56(+1.37%)
Dec 04, 2008 41.50 42.20 40.60 41.01 990,243 -1.01(-2.40%)
Dec 03, 2008 41.17 42.12 40.34 42.02 1,265,154 +0.87(+2.11%)
Dec 02, 2008 40.68 41.30 40.11 41.15 1,312,366 +0.87(+2.16%)
Dec 01, 2008 40.30 41.50 39.60 40.28 1,576,394 -0.80(-1.95%)
Nov 28, 2008 40.58 41.58 40.45 41.08 622,605 +0.05(+0.12%)
Nov 26, 2008 39.69 41.25 38.73 41.03 1,854,434 +0.86(+2.14%)
Nov 25, 2008 41.59 42.10 39.89 40.17 2,701,744 -0.75(-1.83%)
Nov 24, 2008 41.75 42.51 40.38 40.92 2,323,517 -0.33(-0.80%)
Nov 21, 2008 40.39 41.27 38.85 41.25 2,633,976 +1.49(+3.75%)
Nov 20, 2008 43.51 44.43 39.32 39.76 2,531,911 -4.43(-10.02%)
Nov 19, 2008 45.15 46.32 44.04 44.19 1,861,153 -0.76(-1.69%)
Nov 18, 2008 44.64 46.10 43.96 44.95 1,903,427 +0.79(+1.79%)
Nov 17, 2008 42.64 45.10 42.38 44.16 1,759,243 +1.17(+2.72%)
Nov 14, 2008 42.95 44.31 42.67 42.99 1,851,468 -0.72(-1.65%)
Nov 13, 2008 42.95 43.71 41.83 43.71 2,297,869 +0.88(+2.05%)
Nov 12, 2008 43.25 43.95 42.82 42.83 1,576,936 -0.98(-2.24%)
Nov 11, 2008 45.22 45.49 43.42 43.81 1,222,069 -1.76(-3.86%)
Nov 10, 2008 46.09 46.16 45.05 45.57 830,786 +0.06(+0.13%)
Nov 07, 2008 45.75 46.15 45.02 45.51 933,824 +0.26(+0.57%)
Nov 06, 2008 46.89 47.15 45.05 45.25 1,386,951 -1.82(-3.87%)
Nov 05, 2008 47.00 48.39 46.80 47.07 1,238,653 -0.55(-1.15%)
Nov 04, 2008 48.48 48.59 47.28 47.62 1,502,334 -0.22(-0.46%)
Nov 03, 2008 48.94 49.32 47.67 47.84 1,140,222 -1.12(-2.29%)
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%)
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.