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, 2013 48.49 49.01 48.10 48.11 2,633,639 -0.45(-0.93%)
May 30, 2013 48.74 48.90 48.50 48.56 1,214,836 -0.12(-0.25%)
May 29, 2013 49.35 49.35 48.41 48.68 1,154,341 -0.89(-1.80%)
May 28, 2013 49.59 50.15 49.29 49.57 5,994,664 +0.31(+0.63%)
May 24, 2013 48.81 49.27 48.52 49.26 4,800,867 +0.33(+0.67%)
May 23, 2013 48.83 49.25 48.32 48.93 5,064,223 -0.31(-0.63%)
May 22, 2013 49.37 50.01 49.12 49.24 1,498,180 -0.13(-0.26%)
May 21, 2013 49.54 49.74 49.13 49.37 2,593,918 -0.17(-0.34%)
May 20, 2013 49.62 49.82 49.35 49.54 1,609,363 -0.17(-0.34%)
May 17, 2013 49.13 49.74 49.07 49.71 1,691,301 +0.64(+1.30%)
May 16, 2013 49.14 49.34 49.00 49.07 1,296,435 -0.22(-0.45%)
May 15, 2013 48.51 49.42 48.49 49.29 1,815,707 +1.32(+2.75%)
May 13, 2013 47.72 48.18 47.50 47.97 1,130,943 +0.19(+0.40%)
May 10, 2013 47.50 47.91 47.41 47.78 892,275 +0.31(+0.65%)
May 09, 2013 47.71 47.85 47.21 47.47 1,218,392 -0.28(-0.59%)
May 08, 2013 47.69 47.88 47.54 47.75 1,198,109 -0.01(-0.02%)
May 07, 2013 47.26 47.91 47.25 47.76 1,142,864 +0.51(+1.08%)
May 06, 2013 47.62 47.74 47.10 47.25 1,002,644 -0.44(-0.92%)
May 03, 2013 47.88 47.87 47.59 47.69 1,623,376 +0.02(+0.04%)
May 02, 2013 47.52 47.78 47.35 47.67 1,642,175 +0.40(+0.85%)
May 01, 2013 47.33 47.95 47.21 47.27 1,340,653 -0.15(-0.32%)
Apr 30, 2013 47.28 47.50 47.13 47.42 2,299,159 -0.08(-0.17%)
Apr 29, 2013 46.91 47.53 46.83 47.50 1,833,838 +0.60(+1.28%)
Apr 26, 2013 46.70 46.93 46.77 46.90 1,628,066 +0.13(+0.28%)
Apr 25, 2013 46.20 46.83 46.19 46.77 2,645,249 +0.75(+1.63%)
Apr 24, 2013 45.54 46.19 45.49 46.02 1,758,682 +0.59(+1.30%)
Apr 23, 2013 45.90 46.01 44.55 45.43 2,328,372 -0.39(-0.85%)
Apr 22, 2013 45.33 45.77 45.03 45.82 2,263,349 +0.43(+0.95%)
Apr 19, 2013 45.10 45.56 45.04 45.39 1,360,290 +0.39(+0.87%)
Apr 18, 2013 45.08 45.23 44.70 45.00 1,585,287 -0.14(-0.31%)
Apr 17, 2013 45.20 45.33 44.85 45.14 1,531,561 -0.30(-0.66%)
Apr 16, 2013 44.86 45.63 44.66 45.44 2,003,945 +0.84(+1.88%)
Apr 15, 2013 46.01 46.01 44.60 44.60 2,646,804 -1.58(-3.42%)
Apr 12, 2013 45.67 46.19 45.52 46.18 1,408,213 +0.41(+0.90%)
Apr 11, 2013 45.67 46.00 45.61 45.77 2,048,599 +0.16(+0.35%)
Apr 10, 2013 45.62 45.89 45.38 45.61 1,946,942 +0.12(+0.26%)
Apr 09, 2013 44.88 45.59 44.74 45.49 2,615,715 +0.81(+1.81%)
Apr 08, 2013 44.22 44.70 44.14 44.68 1,155,586 +0.48(+1.09%)
Apr 05, 2013 44.48 44.48 44.01 44.20 1,411,459 -0.56(-1.25%)
Apr 04, 2013 44.25 44.85 44.16 44.76 2,348,229 +0.51(+1.15%)
Apr 03, 2013 44.76 44.84 44.17 44.25 2,324,460 -0.49(-1.10%)
Apr 02, 2013 44.58 44.90 44.46 44.74 2,156,389 +0.28(+0.63%)
Apr 01, 2013 44.49 44.56 44.25 44.46 915,960 -0.03(-0.07%)
Mar 28, 2013 44.41 44.69 44.24 44.49 2,270,310 +0.04(+0.09%)
Mar 27, 2013 44.15 44.60 44.12 44.45 2,012,678 +0.04(+0.09%)
Mar 26, 2013 44.03 44.42 43.96 44.41 1,656,865 +0.58(+1.32%)
Mar 25, 2013 43.76 44.03 43.61 43.83 2,148,296 +0.19(+0.44%)
Mar 22, 2013 43.44 43.69 43.35 43.64 1,441,673 +0.22(+0.51%)
Mar 21, 2013 43.16 43.52 43.13 43.42 1,628,186 +0.11(+0.25%)
Mar 20, 2013 42.89 43.42 42.84 43.31 1,615,865 +0.52(+1.22%)
Mar 19, 2013 42.68 42.85 42.46 42.79 1,716,981 +0.12(+0.28%)
Mar 18, 2013 42.76 42.89 42.60 42.67 1,331,957 -0.40(-0.93%)
Mar 15, 2013 43.05 43.14 42.79 43.07 3,163,958 -0.22(-0.51%)
Mar 14, 2013 43.23 43.39 42.95 43.29 2,064,922 +0.04(+0.09%)
Mar 13, 2013 43.09 43.33 42.82 43.25 1,760,826 +0.26(+0.60%)
Mar 12, 2013 43.25 43.31 42.73 42.99 2,180,362 -0.40(-0.92%)
Mar 11, 2013 43.03 43.46 42.93 43.39 1,889,802 +0.27(+0.63%)
Mar 08, 2013 43.20 43.38 43.02 43.12 1,720,028 +0.01(+0.02%)
Mar 07, 2013 43.27 43.34 42.46 43.11 3,422,763 -0.25(-0.58%)
Mar 06, 2013 43.92 43.92 43.25 43.36 2,492,440 -1.16(-2.61%)
Mar 05, 2013 44.16 44.63 44.13 44.52 2,335,522 +0.46(+1.04%)
Mar 04, 2013 43.27 44.13 43.24 44.06 2,000,107 +0.70(+1.61%)
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.