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, 2005 41.45 41.65 41.20 41.45 463,200 +0.03(+0.08%)
May 27, 2005 41.27 41.53 41.12 41.42 405,400 +0.34(+0.82%)
May 26, 2005 41.23 41.30 40.91 41.09 544,300 +0.12(+0.31%)
May 25, 2005 41.42 41.42 40.92 40.96 647,900 -0.38(-0.93%)
May 24, 2005 41.60 41.70 41.20 41.34 356,000 -0.09(-0.22%)
May 23, 2005 41.17 41.62 41.17 41.44 589,200 +0.10(+0.24%)
May 20, 2005 41.48 41.48 40.99 41.34 517,600 -0.02(-0.04%)
May 19, 2005 41.25 41.47 41.05 41.35 514,000 +0.05(+0.11%)
May 18, 2005 40.73 41.42 40.68 41.30 1,035,500 +0.53(+1.31%)
May 17, 2005 40.60 40.77 40.21 40.77 666,300 +0.12(+0.30%)
May 16, 2005 39.65 40.75 39.43 40.65 1,483,300 +1.42(+3.63%)
May 13, 2005 39.88 39.90 38.94 39.23 1,081,000 -0.27(-0.70%)
May 12, 2005 39.62 40.01 39.30 39.50 962,200 -0.05(-0.14%)
May 11, 2005 39.34 39.62 39.23 39.55 955,400 +0.15(+0.37%)
May 10, 2005 39.50 39.69 39.28 39.41 553,900 -0.15(-0.38%)
May 09, 2005 40.00 40.00 39.42 39.56 520,600 -0.48(-1.21%)
May 06, 2005 40.31 40.62 39.93 40.05 669,300 -0.21(-0.53%)
May 05, 2005 40.09 40.59 40.02 40.26 639,900 +0.14(+0.35%)
May 04, 2005 40.08 40.31 39.82 40.12 557,100 +0.33(+0.83%)
May 03, 2005 39.45 40.15 39.35 39.79 771,500 +0.34(+0.86%)
May 02, 2005 38.96 39.50 38.85 39.45 547,100 +0.47(+1.19%)
Apr 29, 2005 38.84 38.98 38.35 38.98 609,500 +0.21(+0.55%)
Apr 28, 2005 39.34 39.42 38.76 38.77 694,700 -0.51(-1.30%)
Apr 27, 2005 39.17 39.65 38.55 39.28 1,107,700 +0.72(+1.85%)
Apr 26, 2005 39.38 39.38 38.24 38.56 1,126,700 -0.81(-2.06%)
Apr 25, 2005 39.00 39.75 39.00 39.38 585,200 +0.56(+1.46%)
Apr 22, 2005 38.98 39.42 38.61 38.81 787,000 +0.00(+0.00%)
Apr 21, 2005 38.73 39.05 38.52 38.81 846,500 +0.23(+0.61%)
Apr 20, 2005 39.07 40.00 38.53 38.58 1,105,700 -0.40(-1.03%)
Apr 19, 2005 38.88 39.25 38.59 38.98 530,400 +0.08(+0.21%)
Apr 18, 2005 38.91 39.10 38.45 38.90 703,200 +0.08(+0.21%)
Apr 15, 2005 39.33 39.49 38.78 38.81 1,058,500 -0.68(-1.72%)
Apr 14, 2005 39.95 40.08 39.44 39.49 545,800 -0.50(-1.24%)
Apr 13, 2005 39.88 40.25 39.85 39.99 425,200 +0.17(+0.43%)
Apr 12, 2005 40.17 40.35 39.50 39.82 555,500 -0.35(-0.88%)
Apr 11, 2005 40.02 40.44 39.96 40.17 597,200 +0.11(+0.29%)
Apr 08, 2005 40.42 40.55 40.02 40.06 434,000 -0.19(-0.47%)
Apr 07, 2005 40.15 40.33 40.02 40.25 667,300 +0.20(+0.50%)
Apr 06, 2005 39.77 40.50 39.67 40.05 758,300 +0.38(+0.95%)
Apr 05, 2005 39.77 40.00 39.59 39.67 701,500 +0.07(+0.18%)
Apr 04, 2005 39.99 40.41 39.54 39.60 818,300 -0.39(-0.96%)
Apr 01, 2005 40.42 40.61 39.94 39.99 744,600 -0.30(-0.76%)
Mar 31, 2005 39.98 40.56 39.88 40.30 785,100 +0.39(+0.98%)
Mar 30, 2005 39.44 39.97 39.38 39.91 726,500 +0.62(+1.57%)
Mar 29, 2005 39.50 39.52 39.10 39.29 684,500 -0.14(-0.36%)
Mar 28, 2005 39.26 39.62 39.20 39.43 592,900 +0.17(+0.43%)
Mar 24, 2005 39.12 39.40 39.01 39.26 614,800 +0.32(+0.83%)
Mar 23, 2005 38.78 39.34 38.70 38.94 1,014,400 -0.04(-0.10%)
Mar 22, 2005 39.28 39.75 38.98 38.98 1,031,000 -0.03(-0.09%)
Mar 21, 2005 39.75 39.88 38.81 39.01 1,045,700 -0.77(-1.92%)
Mar 18, 2005 40.55 40.67 39.64 39.77 3,336,000 -0.77(-1.91%)
Mar 17, 2005 40.45 40.90 40.23 40.55 709,200 +0.16(+0.41%)
Mar 16, 2005 40.76 40.98 40.23 40.38 601,000 -0.38(-0.92%)
Mar 15, 2005 41.14 41.23 40.76 40.76 547,900 -0.33(-0.79%)
Mar 14, 2005 41.02 41.50 40.83 41.09 718,300 +0.07(+0.17%)
Mar 11, 2005 41.03 41.45 40.80 41.02 686,700 -0.10(-0.24%)
Mar 10, 2005 41.45 41.86 41.12 41.12 584,500 -0.24(-0.58%)
Mar 09, 2005 41.98 42.16 41.23 41.35 622,800 -0.37(-0.89%)
Mar 08, 2005 42.02 42.10 41.59 41.73 543,300 -0.70(-1.66%)
Mar 07, 2005 42.35 42.62 42.08 42.43 1,305,100 +0.03(+0.08%)
Mar 04, 2005 42.12 42.62 41.86 42.40 819,100 +0.55(+1.31%)
Mar 03, 2005 41.73 41.91 41.27 41.84 713,300 +0.39(+0.94%)
Mar 02, 2005 41.36 41.62 41.00 41.45 467,900 +0.05(+0.13%)
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.