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 (%)
Nov 30, 2015 47.01 47.09 46.17 46.25 6,139,313 -0.59(-1.26%)
Nov 27, 2015 46.73 47.16 46.56 46.84 2,026,595 +0.27(+0.58%)
Nov 25, 2015 46.87 46.57 46.57 46.57 3,269,800 -0.12(-0.26%)
Nov 24, 2015 46.76 46.94 46.33 46.69 3,633,795 -0.34(-0.72%)
Nov 23, 2015 46.49 47.10 46.43 47.03 4,514,355 +0.54(+1.16%)
Nov 20, 2015 46.26 46.89 46.23 46.49 4,984,129 +0.37(+0.80%)
Nov 19, 2015 45.92 46.52 45.92 46.12 3,842,573 +0.21(+0.46%)
Nov 18, 2015 46.06 46.13 45.27 45.91 4,087,430 -0.15(-0.33%)
Nov 17, 2015 46.20 46.43 45.80 46.06 5,539,727 -0.06(-0.13%)
Nov 16, 2015 45.52 46.26 45.51 46.12 5,558,320 +0.60(+1.32%)
Nov 13, 2015 45.41 45.79 45.33 45.52 7,142,697 +0.11(+0.24%)
Nov 12, 2015 45.01 45.71 45.00 45.41 8,759,695 +0.41(+0.91%)
Nov 11, 2015 44.81 45.37 44.67 45.00 6,056,958 +0.41(+0.92%)
Nov 10, 2015 44.54 44.93 44.42 44.59 4,358,886 +0.02(+0.04%)
Nov 09, 2015 44.48 44.82 44.07 44.57 5,507,110 -0.06(-0.13%)
Nov 06, 2015 45.84 46.00 44.28 44.63 8,097,355 -1.53(-3.31%)
Nov 05, 2015 45.86 46.32 45.86 46.16 5,365,412 +0.45(+0.98%)
Nov 04, 2015 45.92 46.24 45.60 45.71 6,774,351 -0.27(-0.59%)
Nov 03, 2015 46.99 47.50 45.62 45.98 9,078,365 -1.92(-4.01%)
Nov 02, 2015 48.13 48.41 47.61 47.90 6,984,504 -0.42(-0.87%)
Oct 30, 2015 48.83 49.00 48.31 48.32 6,970,425 -0.61(-1.25%)
Oct 29, 2015 49.01 49.02 48.46 48.93 5,489,455 -0.22(-0.45%)
Oct 28, 2015 48.95 49.25 48.58 49.15 5,688,585 +0.80(+1.65%)
Oct 27, 2015 48.40 48.56 47.26 48.35 8,701,931 -1.14(-2.30%)
Oct 26, 2015 49.07 49.56 48.76 49.49 8,418,164 +0.60(+1.23%)
Oct 23, 2015 49.02 49.17 48.24 48.89 7,883,384 +0.01(+0.02%)
Oct 22, 2015 47.75 48.92 47.59 48.88 6,746,438 +1.52(+3.21%)
Oct 21, 2015 47.30 47.67 47.10 47.36 4,901,277 -0.27(-0.57%)
Oct 20, 2015 47.48 47.72 47.28 47.63 3,212,411 +0.14(+0.29%)
Oct 19, 2015 47.36 47.55 47.07 47.49 4,166,383 +0.13(+0.27%)
Oct 16, 2015 46.88 47.55 46.68 47.36 4,037,175 +0.68(+1.46%)
Oct 15, 2015 46.46 46.73 46.25 46.68 4,049,699 +0.64(+1.39%)
Oct 14, 2015 46.55 46.76 45.64 46.04 5,534,156 -0.54(-1.16%)
Oct 13, 2015 46.97 47.08 46.52 46.58 4,318,643 -0.37(-0.79%)
Oct 12, 2015 46.71 47.20 46.64 46.95 5,756,844 +0.48(+1.03%)
Oct 09, 2015 46.18 46.77 46.08 46.47 6,457,778 +0.21(+0.45%)
Oct 08, 2015 45.41 46.29 45.01 46.26 5,349,142 +0.80(+1.76%)
Oct 07, 2015 45.25 45.63 44.22 45.46 7,796,047 +0.20(+0.44%)
Oct 06, 2015 45.00 45.59 44.81 45.26 10,550,493 +0.39(+0.87%)
Oct 05, 2015 44.27 44.89 44.06 44.87 9,076,089 +0.86(+1.95%)
Oct 02, 2015 43.25 44.03 43.02 44.01 6,547,030 +0.38(+0.87%)
Oct 01, 2015 44.69 45.29 43.42 43.63 7,803,167 -0.64(-1.45%)
Sep 30, 2015 44.08 44.37 43.56 44.27 7,420,074 +0.80(+1.84%)
Sep 29, 2015 43.73 44.44 42.94 43.47 12,445,478 +0.05(+0.12%)
Sep 28, 2015 43.06 43.59 42.85 43.42 11,640,018 +0.43(+1.00%)
Sep 25, 2015 42.28 43.48 42.09 42.99 9,341,148 +0.88(+2.09%)
Sep 24, 2015 42.66 42.94 41.91 42.11 10,670,408 -0.83(-1.93%)
Sep 23, 2015 42.69 42.99 42.56 42.94 6,073,650 +0.40(+0.94%)
Sep 22, 2015 42.36 42.61 42.20 42.54 5,533,504 -0.25(-0.58%)
Sep 21, 2015 42.10 42.86 42.10 42.79 5,315,126 +0.95(+2.27%)
Sep 18, 2015 41.79 42.72 41.59 41.84 9,877,661 -0.44(-1.04%)
Sep 17, 2015 42.50 42.92 42.16 42.28 4,303,915 -0.23(-0.54%)
Sep 16, 2015 42.60 42.67 42.11 42.51 6,174,416 +0.42(+1.00%)
Sep 15, 2015 42.26 42.26 41.44 42.09 9,473,786 +0.11(+0.26%)
Sep 14, 2015 42.21 42.35 41.74 41.98 3,185,350 -0.21(-0.50%)
Sep 11, 2015 41.75 42.19 41.60 42.19 3,468,176 +0.24(+0.57%)
Sep 10, 2015 41.99 42.28 41.81 41.95 5,182,202 -0.17(-0.40%)
Sep 09, 2015 42.67 42.99 41.91 42.12 6,880,231 -0.33(-0.78%)
Sep 08, 2015 42.04 42.56 41.88 42.45 7,170,814 +0.63(+1.51%)
Sep 04, 2015 41.76 41.82 41.82 41.82 5,731,900 -0.39(-0.92%)
Sep 03, 2015 41.39 42.43 41.39 42.21 7,389,018 +0.96(+2.33%)
Sep 02, 2015 40.99 41.30 40.83 41.25 5,108,653 +0.42(+1.03%)
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.