Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.73	77.22	76.03	76.75	5,984,733	-0.03(-0.04%)
May 28, 2015	76.51	77.39	76.35	76.78	5,727,147	-0.35(-0.45%)
May 27, 2015	77.28	77.53	76.50	77.13	12,126,340	+1.70(+2.25%)
May 26, 2015	75.18	75.78	74.94	75.43	2,414,717	+0.36(+0.48%)
May 22, 2015	75.42	75.07	75.07	75.07	4,726,200	-0.42(-0.56%)
May 21, 2015	75.81	76.28	74.91	75.49	3,397,012	-0.23(-0.30%)
May 20, 2015	76.12	76.81	75.72	75.72	3,628,981	-0.36(-0.47%)
May 19, 2015	76.43	76.62	75.90	76.08	3,724,544	-0.28(-0.37%)
May 18, 2015	77.17	77.64	76.28	76.36	2,754,912	-1.19(-1.53%)
May 15, 2015	77.01	77.68	76.92	77.55	2,274,273	+0.58(+0.75%)
May 14, 2015	76.37	77.23	76.37	76.97	2,493,698	+0.84(+1.10%)
May 13, 2015	75.87	76.31	75.36	76.13	2,383,526	+0.19(+0.25%)
May 12, 2015	75.16	75.98	74.81	75.94	1,813,843	+0.36(+0.48%)
May 11, 2015	76.40	76.56	75.50	75.58	1,867,247	-0.99(-1.29%)
May 08, 2015	76.11	77.19	76.09	76.57	3,320,254	+0.85(+1.12%)
May 07, 2015	74.63	75.94	74.05	75.72	4,249,502	+0.76(+1.01%)
May 06, 2015	73.43	74.97	72.80	74.96	5,773,707	+1.82(+2.49%)
May 05, 2015	73.91	74.12	72.82	73.14	2,434,605	-1.10(-1.48%)
May 04, 2015	74.44	74.57	73.68	74.24	2,450,998	+0.13(+0.18%)

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.