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, 2017 66.76 67.25 66.66 67.25 10,270,641 +0.58(+0.87%)
May 30, 2017 66.70 66.79 66.44 66.67 5,718,218 -0.31(-0.46%)
May 26, 2017 66.69 66.99 66.64 66.98 2,863,486 +0.22(+0.33%)
May 25, 2017 66.57 66.83 66.50 66.76 4,372,792 +0.34(+0.51%)
May 24, 2017 66.19 66.48 66.17 66.42 2,575,798 +0.29(+0.44%)
May 23, 2017 66.54 66.66 66.08 66.13 4,524,562 -0.55(-0.82%)
May 22, 2017 66.42 66.77 66.30 66.68 3,621,858 +0.33(+0.50%)
May 19, 2017 65.78 66.35 65.78 66.35 3,979,157 +0.77(+1.17%)
May 18, 2017 66.01 66.09 65.57 65.58 4,054,319 -0.59(-0.89%)
May 17, 2017 66.27 66.34 66.10 66.17 2,879,656 -0.10(-0.15%)
May 16, 2017 66.01 66.31 66.01 66.27 2,403,863 +0.72(+1.10%)
May 15, 2017 65.50 65.60 65.39 65.55 3,135,732 +0.01(+0.02%)
May 12, 2017 65.06 65.57 65.05 65.54 3,755,081 +0.34(+0.52%)
May 11, 2017 64.93 65.20 64.85 65.20 4,358,624 +0.15(+0.23%)
May 10, 2017 64.87 65.08 64.86 65.05 3,653,418 +0.23(+0.35%)
May 09, 2017 65.10 65.18 64.75 64.82 4,561,927 -0.08(-0.12%)
May 08, 2017 64.93 65.00 64.69 64.90 3,491,196 +0.13(+0.20%)
May 05, 2017 64.83 64.92 64.73 64.77 7,349,243 +0.27(+0.42%)
May 04, 2017 64.60 64.70 64.47 64.50 3,099,762 +0.03(+0.05%)
May 03, 2017 64.62 64.77 64.39 64.47 2,573,431 -0.40(-0.62%)
May 02, 2017 64.54 64.87 64.53 64.87 4,610,702 +0.49(+0.76%)
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.