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 (%)
Jul 31, 2015 85.74 85.96 85.43 85.79 3,029,299 +0.44(+0.52%)
Jul 30, 2015 84.32 85.61 83.98 85.35 3,060,427 +0.81(+0.96%)
Jul 29, 2015 84.25 84.90 83.43 84.54 5,662,380 +0.34(+0.40%)
Jul 28, 2015 81.25 84.77 81.25 84.20 9,154,682 +5.01(+6.33%)
Jul 27, 2015 79.38 79.77 78.98 79.19 3,111,380 -0.36(-0.45%)
Jul 24, 2015 79.75 79.92 79.35 79.55 1,894,465 -0.22(-0.28%)
Jul 23, 2015 80.55 80.56 79.55 79.77 1,878,077 -0.60(-0.75%)
Jul 22, 2015 79.85 80.50 79.85 80.37 1,646,731 +0.49(+0.61%)
Jul 21, 2015 79.68 80.05 79.44 79.88 2,294,811 +0.09(+0.11%)
Jul 20, 2015 79.30 79.94 78.97 79.79 1,763,226 +0.59(+0.74%)
Jul 17, 2015 78.70 79.42 78.56 79.20 2,024,110 +0.19(+0.24%)
Jul 16, 2015 77.74 79.44 77.71 79.01 2,397,103 +1.39(+1.79%)
Jul 15, 2015 77.43 77.82 77.11 77.62 2,404,485 -0.03(-0.04%)
Jul 14, 2015 77.61 77.83 77.41 77.65 2,219,616 +0.09(+0.12%)
Jul 13, 2015 77.17 77.65 76.92 77.56 1,861,212 +0.69(+0.90%)
Jul 10, 2015 76.50 77.16 76.50 76.87 1,748,926 +0.77(+1.01%)
Jul 09, 2015 76.01 76.59 75.84 76.10 4,057,332 +0.29(+0.38%)
Jul 08, 2015 76.30 76.77 75.75 75.81 2,111,569 -0.96(-1.25%)
Jul 07, 2015 75.18 76.87 74.86 76.77 3,348,961 +1.58(+2.10%)
Jul 06, 2015 74.24 75.29 74.19 75.19 2,688,007 +0.51(+0.68%)
Jul 02, 2015 75.03 74.68 74.68 74.68 4,596,000 -0.10(-0.13%)
Jul 01, 2015 74.84 75.35 74.51 74.78 4,060,642 +0.12(+0.16%)
Jun 30, 2015 75.57 75.60 74.36 74.66 3,313,266 -0.40(-0.53%)
Jun 29, 2015 76.09 76.31 74.95 75.06 3,115,889 -1.50(-1.96%)
Jun 26, 2015 76.62 77.00 76.33 76.56 3,177,343 +0.23(+0.30%)
Jun 25, 2015 76.62 76.64 76.31 76.33 1,701,176 -0.01(-0.01%)
Jun 24, 2015 76.65 76.84 76.33 76.34 1,730,033 -0.36(-0.47%)
Jun 23, 2015 77.39 77.40 76.45 76.70 1,836,784 -0.71(-0.92%)
Jun 22, 2015 77.45 77.96 77.29 77.41 3,137,879 +0.35(+0.45%)
Jun 19, 2015 76.80 77.47 76.52 77.06 5,699,138 +0.45(+0.59%)
Jun 18, 2015 75.07 76.75 75.06 76.61 4,298,352 +1.72(+2.30%)
Jun 17, 2015 73.82 75.08 73.77 74.89 4,237,867 +1.30(+1.77%)
Jun 16, 2015 72.88 73.72 72.70 73.59 4,828,451 +0.99(+1.36%)
Jun 15, 2015 71.95 72.87 71.53 72.60 6,793,180 +0.60(+0.83%)
Jun 12, 2015 72.00 72.27 71.31 72.00 3,885,007 -0.15(-0.21%)
Jun 11, 2015 73.06 73.45 72.14 72.15 8,795,691 -0.94(-1.29%)
Jun 10, 2015 72.01 73.29 72.01 73.09 3,110,685 +0.96(+1.33%)
Jun 09, 2015 71.05 72.53 70.83 72.13 3,726,819 +1.07(+1.51%)
Jun 08, 2015 71.87 71.87 70.78 71.06 5,554,227 -1.08(-1.50%)
Jun 05, 2015 74.10 74.21 72.04 72.14 3,290,418 -1.95(-2.63%)
Jun 04, 2015 74.17 74.77 74.01 74.09 2,117,481 -0.30(-0.40%)
Jun 03, 2015 75.72 75.88 74.26 74.39 2,652,268 -0.97(-1.29%)
Jun 02, 2015 75.46 76.03 74.54 75.36 3,369,672 -0.49(-0.65%)
Jun 01, 2015 76.76 76.96 75.10 75.85 3,133,782 -0.90(-1.17%)
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.