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, 2005 41.45 41.65 41.20 41.45 463,200 +0.03(+0.08%)
May 27, 2005 41.27 41.53 41.12 41.42 405,400 +0.34(+0.82%)
May 26, 2005 41.23 41.30 40.91 41.09 544,300 +0.12(+0.31%)
May 25, 2005 41.42 41.42 40.92 40.96 647,900 -0.38(-0.93%)
May 24, 2005 41.60 41.70 41.20 41.34 356,000 -0.09(-0.22%)
May 23, 2005 41.17 41.62 41.17 41.44 589,200 +0.10(+0.24%)
May 20, 2005 41.48 41.48 40.99 41.34 517,600 -0.02(-0.04%)
May 19, 2005 41.25 41.47 41.05 41.35 514,000 +0.05(+0.11%)
May 18, 2005 40.73 41.42 40.68 41.30 1,035,500 +0.53(+1.31%)
May 17, 2005 40.60 40.77 40.21 40.77 666,300 +0.12(+0.30%)
May 16, 2005 39.65 40.75 39.43 40.65 1,483,300 +1.42(+3.63%)
May 13, 2005 39.88 39.90 38.94 39.23 1,081,000 -0.27(-0.70%)
May 12, 2005 39.62 40.01 39.30 39.50 962,200 -0.05(-0.14%)
May 11, 2005 39.34 39.62 39.23 39.55 955,400 +0.15(+0.37%)
May 10, 2005 39.50 39.69 39.28 39.41 553,900 -0.15(-0.38%)
May 09, 2005 40.00 40.00 39.42 39.56 520,600 -0.48(-1.21%)
May 06, 2005 40.31 40.62 39.93 40.05 669,300 -0.21(-0.53%)
May 05, 2005 40.09 40.59 40.02 40.26 639,900 +0.14(+0.35%)
May 04, 2005 40.08 40.31 39.82 40.12 557,100 +0.33(+0.83%)
May 03, 2005 39.45 40.15 39.35 39.79 771,500 +0.34(+0.86%)
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.