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, 2010 54.00 54.59 53.41 53.42 1,171,427 -0.66(-1.22%)
Apr 29, 2010 53.87 54.21 53.62 54.08 763,784 +0.56(+1.05%)
Apr 28, 2010 53.64 53.80 53.14 53.52 1,293,484 +0.03(+0.06%)
Apr 27, 2010 54.77 54.89 53.37 53.49 10,851 -1.55(-2.82%)
Apr 26, 2010 55.72 55.81 55.00 55.04 1,054,164 -0.56(-1.01%)
Apr 23, 2010 55.77 55.88 55.31 55.60 787,023 -0.17(-0.30%)
Apr 22, 2010 55.08 56.23 55.08 55.77 1,329,429 +0.36(+0.65%)
Apr 21, 2010 54.95 55.80 54.89 55.41 7,333 +0.50(+0.91%)
Apr 20, 2010 54.31 55.00 54.30 54.91 934,130 +0.74(+1.37%)
Apr 19, 2010 53.65 54.27 53.64 54.17 1,373,093 +0.33(+0.61%)
Apr 16, 2010 53.92 54.22 53.62 53.84 1,324,485 -0.15(-0.28%)
Apr 15, 2010 53.97 54.09 53.55 53.99 903,933 -0.22(-0.41%)
Apr 14, 2010 54.41 54.43 53.59 54.21 1,051,523 -0.18(-0.33%)
Apr 13, 2010 54.44 54.54 53.90 54.39 578,756 -0.14(-0.26%)
Apr 12, 2010 54.62 54.63 54.25 54.53 846,713 +0.06(+0.11%)
Apr 09, 2010 53.93 54.51 53.63 54.47 884,064 +0.54(+1.00%)
Apr 08, 2010 53.67 53.95 53.62 53.93 831,532 +0.05(+0.09%)
Apr 07, 2010 54.49 54.50 53.66 53.88 1,150,992 -0.74(-1.35%)
Apr 06, 2010 54.54 54.81 54.50 54.62 695,078 -0.29(-0.53%)
Apr 05, 2010 55.00 55.09 54.63 54.91 801,591 +0.13(+0.24%)
Apr 01, 2010 54.22 54.78 54.78 54.78 2,432,800 +0.80(+1.48%)
Mar 31, 2010 54.22 54.26 53.81 53.98 641,639 -0.28(-0.52%)
Mar 30, 2010 54.25 54.41 53.93 54.26 698,819 -0.02(-0.04%)
Mar 29, 2010 53.83 54.45 53.56 54.28 1,005,026 +0.56(+1.04%)
Mar 26, 2010 53.75 54.02 53.50 53.72 2,717,438 +0.15(+0.28%)
Mar 25, 2010 54.13 54.13 53.54 53.57 801,172 -0.16(-0.30%)
Mar 24, 2010 54.03 54.06 53.65 53.73 789,201 -0.37(-0.68%)
Mar 23, 2010 53.75 54.12 53.54 54.10 708,387 +0.37(+0.69%)
Mar 22, 2010 53.41 53.90 53.20 53.73 702,336 +0.31(+0.58%)
Mar 19, 2010 53.74 54.23 53.25 53.42 1,717,095 -0.17(-0.32%)
Mar 18, 2010 53.27 53.61 53.15 53.59 870,052 +0.46(+0.87%)
Mar 17, 2010 53.36 53.44 52.98 53.13 1,047,504 -0.16(-0.30%)
Mar 16, 2010 52.99 53.47 52.77 53.29 971,540 +0.45(+0.85%)
Mar 15, 2010 52.71 52.91 52.67 52.84 1,032,634 +0.53(+1.01%)
Mar 12, 2010 52.89 52.89 52.23 52.31 821,555 -0.46(-0.87%)
Mar 11, 2010 52.95 52.95 52.37 52.77 813,020 -0.18(-0.34%)
Mar 10, 2010 52.61 53.24 52.53 52.95 1,236,821 +0.32(+0.61%)
Mar 09, 2010 53.00 53.05 52.47 52.63 1,174,470 -0.49(-0.92%)
Mar 08, 2010 53.92 53.92 52.90 53.12 1,270,663 -1.62(-2.96%)
Mar 05, 2010 54.38 54.86 54.10 54.74 1,195,264 +0.59(+1.09%)
Mar 04, 2010 54.05 54.55 54.00 54.15 1,664,222 +0.10(+0.19%)
Mar 03, 2010 53.88 54.19 53.71 54.05 1,062,546 +0.38(+0.71%)
Mar 02, 2010 53.36 54.03 53.36 53.67 1,500,191 +0.43(+0.81%)
Mar 01, 2010 53.00 53.24 52.78 53.24 1,097,446 +0.44(+0.83%)
Feb 26, 2010 53.31 53.31 52.66 52.80 1,158,402 -0.34(-0.64%)
Feb 25, 2010 53.06 53.22 52.65 53.14 1,619,342 -0.24(-0.45%)
Feb 24, 2010 52.90 53.40 52.50 53.38 1,272,163 +0.72(+1.37%)
Feb 23, 2010 52.90 53.07 52.51 52.66 929,305 -0.28(-0.53%)
Feb 22, 2010 52.60 53.17 52.38 52.94 1,314,738 +0.27(+0.51%)
Feb 19, 2010 52.39 52.92 51.90 52.67 985,483 +0.27(+0.52%)
Feb 18, 2010 51.77 52.49 51.77 52.40 990,556 +0.49(+0.94%)
Feb 17, 2010 51.71 52.01 51.53 51.91 1,084,298 +0.20(+0.39%)
Feb 16, 2010 51.80 51.85 51.38 51.71 1,526,613 +0.15(+0.29%)
Feb 12, 2010 51.60 51.56 51.56 51.56 5,629,600 -0.34(-0.66%)
Feb 11, 2010 51.37 52.04 50.90 51.90 1,536,608 +0.37(+0.72%)
Feb 10, 2010 51.79 51.80 50.98 51.53 937,987 -0.27(-0.52%)
Feb 09, 2010 51.92 52.06 50.76 51.80 1,738,810 +0.31(+0.60%)
Feb 08, 2010 52.01 52.07 51.35 51.49 2,021,575 -0.51(-0.98%)
Feb 05, 2010 53.30 53.48 51.20 52.00 3,576,708 -1.51(-2.82%)
Feb 04, 2010 53.90 54.10 53.30 53.51 1,450,577 -0.60(-1.11%)
Feb 03, 2010 53.89 54.27 53.05 54.11 1,249,460 +0.17(+0.32%)
Feb 02, 2010 53.55 53.95 53.20 53.94 823,917 +0.48(+0.90%)
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.