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 30, 2004 31.41 32.92 31.41 32.38 2,142,800 +1.11(+3.55%)
Apr 29, 2004 31.10 31.50 31.00 31.27 2,132,400 +0.23(+0.76%)
Apr 28, 2004 31.22 31.93 31.02 31.04 1,303,300 +0.13(+0.42%)
Apr 27, 2004 30.57 31.23 30.38 30.91 1,964,400 +1.32(+4.46%)
Apr 26, 2004 29.11 29.90 29.11 29.59 799,400 +0.37(+1.27%)
Apr 23, 2004 29.42 29.45 28.92 29.22 717,500 -0.13(-0.44%)
Apr 22, 2004 29.30 29.71 29.20 29.35 998,800 +0.05(+0.19%)
Apr 21, 2004 29.57 29.74 28.88 29.30 866,900 -0.32(-1.08%)
Apr 20, 2004 29.91 30.07 29.48 29.61 968,800 -0.33(-1.09%)
Apr 19, 2004 29.93 30.05 29.77 29.94 661,000 -0.08(-0.27%)
Apr 16, 2004 30.08 30.12 29.85 30.02 754,100 +0.19(+0.64%)
Apr 15, 2004 29.88 29.91 29.61 29.83 828,000 -0.05(-0.17%)
Apr 14, 2004 29.50 30.05 29.50 29.88 483,300 +0.33(+1.12%)
Apr 13, 2004 29.75 30.05 29.45 29.55 751,500 -0.12(-0.42%)
Apr 12, 2004 30.00 30.05 29.67 29.68 563,800 -0.35(-1.17%)
Apr 08, 2004 29.70 30.45 29.60 30.02 1,030,700 +0.22(+0.76%)
Apr 07, 2004 30.35 30.35 29.57 29.80 1,297,300 -0.59(-1.94%)
Apr 06, 2004 30.07 30.48 29.97 30.39 927,300 +0.29(+0.96%)
Apr 05, 2004 30.10 30.18 29.90 30.10 696,100 +0.00(+0.00%)
Apr 02, 2004 30.60 30.68 29.87 30.10 625,300 -0.32(-1.07%)
Apr 01, 2004 30.31 30.52 30.10 30.43 891,400 +0.18(+0.58%)
Mar 31, 2004 29.96 30.32 29.79 30.25 854,800 +0.32(+1.09%)
Mar 30, 2004 29.90 29.95 29.64 29.93 969,900 +0.07(+0.22%)
Mar 29, 2004 29.49 29.94 29.15 29.86 435,600 +0.38(+1.31%)
Mar 26, 2004 29.37 29.66 29.18 29.48 528,300 +0.20(+0.68%)
Mar 25, 2004 29.18 29.32 29.10 29.27 652,200 +0.22(+0.77%)
Mar 24, 2004 28.98 29.32 28.80 29.05 668,600 +0.00(+0.00%)
Mar 23, 2004 28.92 29.25 28.89 29.05 676,300 +0.33(+1.15%)
Mar 22, 2004 29.38 29.38 28.59 28.72 983,200 -0.73(-2.50%)
Mar 19, 2004 29.95 29.95 29.45 29.45 597,600 -0.50(-1.65%)
Mar 18, 2004 30.09 30.18 29.82 29.95 828,600 -0.20(-0.66%)
Mar 17, 2004 29.23 30.21 29.23 30.15 1,372,600 +1.22(+4.24%)
Mar 16, 2004 28.95 29.16 28.84 28.93 699,400 +0.07(+0.26%)
Mar 15, 2004 29.32 29.41 28.75 28.85 727,200 -0.47(-1.62%)
Mar 12, 2004 29.52 29.55 28.88 29.32 1,763,400 -0.19(-0.64%)
Mar 11, 2004 30.00 30.00 29.48 29.52 855,400 -0.49(-1.63%)
Mar 10, 2004 29.93 30.20 29.91 30.00 526,300 +0.02(+0.08%)
Mar 09, 2004 29.96 30.04 29.75 29.98 748,100 +0.05(+0.17%)
Mar 08, 2004 30.07 30.50 29.86 29.93 1,135,300 -0.61(-2.00%)
Mar 05, 2004 30.80 30.80 30.45 30.54 1,583,000 -0.25(-0.81%)
Mar 04, 2004 31.57 31.57 30.77 30.79 1,078,900 -0.77(-2.44%)
Mar 03, 2004 31.57 31.65 31.43 31.56 493,700 -0.07(-0.21%)
Mar 02, 2004 31.34 31.73 31.30 31.62 519,500 +0.32(+1.04%)
Mar 01, 2004 30.96 31.39 30.88 31.30 425,100 +0.44(+1.41%)
Feb 27, 2004 30.74 31.02 30.73 30.86 261,400 +0.22(+0.73%)
Feb 26, 2004 30.75 30.88 30.64 30.64 442,300 -0.11(-0.37%)
Feb 25, 2004 30.38 31.00 30.38 30.75 638,000 +0.32(+1.07%)
Feb 24, 2004 31.06 31.58 30.13 30.43 1,842,200 -0.50(-1.63%)
Feb 23, 2004 30.25 31.05 30.20 30.93 1,259,700 +0.95(+3.15%)
Feb 20, 2004 29.98 30.30 29.86 29.99 673,200 +0.12(+0.42%)
Feb 19, 2004 29.79 30.11 29.68 29.86 615,400 +0.18(+0.61%)
Feb 18, 2004 29.64 29.77 29.59 29.68 700,300 +0.10(+0.34%)
Feb 17, 2004 29.50 29.73 29.41 29.59 558,100 +0.09(+0.29%)
Feb 13, 2004 29.66 29.66 29.35 29.50 588,400 -0.11(-0.35%)
Feb 12, 2004 29.64 29.74 29.46 29.61 580,800 +0.00(+0.02%)
Feb 11, 2004 29.68 29.80 29.43 29.60 828,200 -0.10(-0.35%)
Feb 10, 2004 29.57 29.80 29.48 29.70 467,700 +0.12(+0.41%)
Feb 09, 2004 29.75 29.88 29.56 29.59 450,500 -0.16(-0.54%)
Feb 06, 2004 29.65 29.85 29.60 29.75 360,200 +0.14(+0.49%)
Feb 05, 2004 29.50 29.68 29.45 29.60 404,900 +0.10(+0.32%)
Feb 04, 2004 29.48 29.75 29.41 29.50 386,000 -0.04(-0.12%)
Feb 03, 2004 29.55 29.75 29.50 29.54 399,500 -0.11(-0.35%)
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.