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, 2012 42.02 42.17 41.69 41.84 3,015,480 -0.09(-0.21%)
May 30, 2012 42.01 42.28 41.88 41.93 2,123,256 -0.40(-0.94%)
May 29, 2012 42.06 42.38 41.90 42.33 15,330,391 +0.36(+0.86%)
May 25, 2012 41.87 42.17 41.73 41.97 12,741,962 +0.08(+0.19%)
May 24, 2012 41.42 41.91 41.30 41.89 11,408,663 +0.53(+1.28%)
May 23, 2012 41.02 41.40 41.00 41.36 2,601,985 +0.14(+0.34%)
May 22, 2012 41.15 41.29 40.85 41.22 3,367,014 +0.13(+0.32%)
May 21, 2012 40.81 41.13 40.76 41.09 3,748,612 +0.40(+0.98%)
May 18, 2012 40.87 41.12 40.65 40.69 3,117,516 +0.02(+0.05%)
May 17, 2012 40.60 40.94 40.55 40.67 2,249,856 +0.00(+0.00%)
May 16, 2012 40.47 40.87 40.32 40.67 1,360,423 +0.29(+0.72%)
May 15, 2012 40.39 40.74 40.22 40.38 2,527,033 -0.09(-0.22%)
May 14, 2012 40.36 40.63 40.22 40.47 2,305,606 -0.03(-0.07%)
May 11, 2012 40.47 41.41 40.41 40.50 1,898,494 -0.07(-0.17%)
May 10, 2012 40.34 41.01 40.22 40.57 4,922,030 +0.53(+1.32%)
May 09, 2012 40.56 40.67 40.00 40.04 3,010,023 -0.68(-1.67%)
May 08, 2012 40.18 40.79 40.11 40.72 3,421,758 +0.45(+1.12%)
May 07, 2012 40.39 40.49 40.25 40.27 1,199,165 -0.10(-0.25%)
May 04, 2012 40.50 40.79 40.25 40.37 1,499,443 -0.17(-0.42%)
May 03, 2012 40.70 40.91 40.46 40.54 1,780,207 -0.11(-0.27%)
May 02, 2012 40.56 40.87 40.52 40.65 1,572,980 -0.12(-0.29%)
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.