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 (%)
Jan 31, 2013 44.20 44.39 43.96 43.98 2,085,329 -0.32(-0.72%)
Jan 30, 2013 44.09 44.57 44.05 44.30 2,289,553 +0.15(+0.34%)
Jan 29, 2013 43.95 44.24 43.89 44.15 1,891,836 +0.20(+0.46%)
Jan 28, 2013 43.75 44.08 43.68 43.95 1,924,660 +0.10(+0.23%)
Jan 25, 2013 43.62 43.93 43.50 43.85 2,821,416 +0.40(+0.92%)
Jan 24, 2013 42.38 43.57 42.38 43.45 2,605,481 +1.17(+2.77%)
Jan 23, 2013 42.44 42.50 42.02 42.28 1,578,594 -0.30(-0.70%)
Jan 22, 2013 42.50 42.61 42.35 42.58 2,532,663 +0.05(+0.12%)
Jan 18, 2013 42.36 42.65 42.12 42.53 2,275,187 +0.09(+0.21%)
Jan 17, 2013 42.23 42.61 42.21 42.44 1,267,363 +0.21(+0.50%)
Jan 16, 2013 42.41 42.47 42.16 42.23 1,064,984 -0.25(-0.59%)
Jan 15, 2013 42.61 42.71 42.43 42.48 1,748,654 -0.22(-0.52%)
Jan 14, 2013 42.70 42.82 42.58 42.70 1,179,527 +0.08(+0.19%)
Jan 11, 2013 42.20 42.68 42.20 42.62 1,164,754 +0.36(+0.85%)
Jan 10, 2013 42.06 42.36 42.04 42.26 1,137,390 +0.41(+0.98%)
Jan 09, 2013 41.70 41.97 41.50 41.85 1,413,875 +0.19(+0.46%)
Jan 08, 2013 42.05 42.13 41.57 41.66 1,709,803 -0.50(-1.19%)
Jan 07, 2013 42.70 42.88 42.08 42.16 1,825,539 -0.63(-1.47%)
Jan 04, 2013 42.77 43.03 42.72 42.79 1,513,236 +0.04(+0.09%)
Jan 03, 2013 42.93 42.98 42.59 42.75 1,514,582 -0.13(-0.30%)
Jan 02, 2013 42.34 42.89 41.43 42.88 2,062,748 +1.45(+3.50%)
Dec 31, 2012 40.90 41.44 40.79 41.43 1,707,710 +0.44(+1.07%)
Dec 28, 2012 41.03 41.49 40.99 40.99 2,626,411 -0.22(-0.53%)
Dec 27, 2012 41.25 41.37 40.79 41.21 1,473,998 -0.05(-0.12%)
Dec 26, 2012 41.62 41.70 41.15 41.26 1,003,797 -0.39(-0.94%)
Dec 24, 2012 41.63 41.83 41.50 41.65 616,350 -0.09(-0.22%)
Dec 21, 2012 41.78 42.12 41.42 41.74 3,357,695 -0.36(-0.86%)
Dec 20, 2012 42.05 42.29 41.73 42.10 1,830,719 +0.06(+0.14%)
Dec 19, 2012 42.46 42.97 42.01 42.04 4,036,635 +0.10(+0.24%)
Dec 18, 2012 42.81 42.81 41.59 41.94 6,932,579 -0.94(-2.19%)
Dec 17, 2012 42.88 43.09 42.65 42.88 1,577,937 +0.10(+0.23%)
Dec 14, 2012 43.08 43.08 42.67 42.78 1,809,384 -0.25(-0.58%)
Dec 13, 2012 42.76 43.16 42.76 43.03 2,966,901 +0.16(+0.37%)
Dec 12, 2012 42.96 43.21 42.75 42.87 1,587,176 +0.06(+0.14%)
Dec 11, 2012 42.97 43.28 42.63 42.81 1,941,039 +0.01(+0.02%)
Dec 10, 2012 43.01 43.32 42.76 42.80 1,818,366 -0.23(-0.53%)
Dec 07, 2012 42.92 43.26 42.83 43.03 1,274,718 +0.09(+0.21%)
Dec 06, 2012 43.03 43.38 42.88 42.94 1,844,862 -0.52(-1.20%)
Dec 05, 2012 44.00 44.13 43.40 43.46 2,262,902 -0.60(-1.36%)
Dec 04, 2012 43.92 44.13 43.86 44.06 1,607,240 +0.34(+0.78%)
Nov 30, 2012 43.43 43.87 43.31 43.72 2,212,144 +0.27(+0.62%)
Nov 29, 2012 43.78 43.90 43.34 43.45 2,738,324 -0.19(-0.44%)
Nov 28, 2012 42.78 43.66 42.75 43.64 1,778,485 +0.72(+1.68%)
Nov 27, 2012 43.00 43.29 42.87 42.92 1,698,096 -0.01(-0.02%)
Nov 26, 2012 42.86 43.04 42.68 42.93 2,313,755 -0.15(-0.35%)
Nov 23, 2012 42.67 43.08 42.59 43.08 1,059,107 +0.51(+1.20%)
Nov 21, 2012 42.36 42.66 42.21 42.57 2,020,285 +0.26(+0.61%)
Nov 20, 2012 41.88 42.31 41.71 42.31 1,577,205 +0.32(+0.76%)
Nov 19, 2012 41.25 42.17 41.17 41.99 2,390,768 +1.07(+2.61%)
Nov 16, 2012 40.02 41.05 40.00 40.92 3,332,326 +0.94(+2.35%)
Nov 15, 2012 40.06 40.20 39.70 39.98 2,129,428 -0.09(-0.22%)
Nov 14, 2012 40.90 41.07 39.93 40.07 2,583,086 -0.81(-1.98%)
Nov 13, 2012 40.60 41.19 40.60 40.88 2,141,516 +0.21(+0.52%)
Nov 12, 2012 41.32 41.54 40.57 40.67 2,738,148 -0.72(-1.74%)
Nov 09, 2012 40.84 41.73 40.80 41.39 2,675,481 +0.41(+1.00%)
Nov 08, 2012 41.16 41.53 40.98 40.98 2,163,568 -0.26(-0.63%)
Nov 07, 2012 41.45 41.88 41.24 41.24 2,768,758 -0.54(-1.29%)
Nov 06, 2012 41.64 41.96 41.56 41.78 1,903,160 +0.21(+0.51%)
Nov 05, 2012 40.93 41.57 40.64 41.57 2,423,051 +0.49(+1.19%)
Nov 02, 2012 41.93 41.97 41.02 41.08 4,309,460 -0.67(-1.60%)
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.