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 30, 2008 55.20 55.64 54.84 54.92 3,120,916 -0.28(-0.51%)
May 29, 2008 55.17 55.57 54.97 55.20 1,604,601 +0.15(+0.27%)
May 28, 2008 55.38 55.86 54.76 55.05 1,985,013 -0.29(-0.52%)
May 27, 2008 54.94 55.47 54.70 55.34 1,857,641 +0.64(+1.17%)
May 26, 2008 55.06 55.06 54.38 54.70 0 +0.00(+0.00%)
May 23, 2008 55.06 55.06 54.38 54.70 1,093,608 -0.44(-0.80%)
May 22, 2008 54.57 55.30 54.57 55.14 1,194,761 +0.57(+1.04%)
May 21, 2008 54.50 55.12 54.39 54.57 1,459,294 +0.26(+0.48%)
May 20, 2008 54.50 54.65 54.05 54.31 2,943,421 -0.26(-0.48%)
May 19, 2008 54.22 54.72 54.03 54.57 1,306,166 +0.35(+0.65%)
May 16, 2008 54.41 54.50 53.61 54.22 1,653,763 -0.92(-1.67%)
May 15, 2008 55.10 55.15 54.75 55.14 2,477,713 +0.11(+0.20%)
May 14, 2008 54.89 55.29 54.86 55.03 1,836,618 +0.03(+0.05%)
May 13, 2008 54.70 55.23 54.67 55.00 2,875,676 +0.44(+0.81%)
May 12, 2008 53.93 54.57 53.90 54.56 2,282,690 +0.66(+1.22%)
May 09, 2008 54.27 54.57 53.69 53.90 1,540,580 -0.63(-1.16%)
May 08, 2008 54.63 54.95 54.33 54.53 2,272,702 +0.21(+0.39%)
May 07, 2008 53.88 54.56 53.88 54.32 3,181,958 +0.44(+0.82%)
May 06, 2008 54.32 54.32 53.76 53.88 2,899,009 -0.49(-0.90%)
May 05, 2008 53.95 54.66 53.95 54.37 2,367,741 +0.57(+1.06%)
May 02, 2008 54.04 54.16 53.64 53.80 2,251,457 +0.16(+0.30%)
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.