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 (%)
May 31, 2016 50.34 50.41 49.40 49.70 4,871,343 -0.43(-0.86%)
May 27, 2016 50.42 50.13 50.13 50.13 2,808,800 -0.28(-0.56%)
May 26, 2016 50.40 50.61 50.15 50.41 2,745,078 +0.03(+0.06%)
May 25, 2016 50.67 50.88 50.37 50.38 3,536,519 -0.32(-0.63%)
May 24, 2016 50.18 50.80 50.16 50.70 3,308,485 +0.82(+1.64%)
May 23, 2016 49.67 49.98 49.47 49.88 2,638,224 +0.27(+0.54%)
May 20, 2016 50.03 50.03 49.53 49.61 6,192,333 -0.10(-0.20%)
May 19, 2016 49.44 49.75 49.11 49.71 2,912,567 +0.09(+0.18%)
May 18, 2016 50.21 50.25 49.36 49.62 3,494,352 -0.69(-1.37%)
May 17, 2016 51.02 51.06 50.13 50.31 2,816,863 -0.89(-1.74%)
May 16, 2016 50.82 51.29 50.30 51.20 2,329,668 +0.30(+0.59%)
May 13, 2016 51.38 51.63 50.81 50.90 3,073,451 -0.61(-1.18%)
May 12, 2016 50.84 51.68 50.60 51.51 2,848,695 +0.67(+1.32%)
May 11, 2016 51.14 51.30 50.64 50.84 3,437,880 -0.30(-0.59%)
May 10, 2016 50.00 51.17 49.85 51.14 3,273,810 +1.26(+2.53%)
May 09, 2016 49.89 49.99 49.69 49.88 2,638,058 +0.02(+0.04%)
May 06, 2016 49.58 49.92 49.30 49.86 2,450,878 +0.30(+0.61%)
May 05, 2016 49.41 49.88 49.28 49.56 3,505,760 +0.01(+0.02%)
May 04, 2016 49.27 49.66 49.03 49.55 2,999,569 +0.08(+0.16%)
May 03, 2016 49.56 49.92 49.17 49.47 3,372,961 -0.16(-0.32%)
May 02, 2016 49.79 50.36 49.36 49.63 3,823,588 +0.03(+0.06%)
Apr 29, 2016 49.33 49.70 49.16 49.60 4,214,917 +0.29(+0.59%)
Apr 28, 2016 48.88 49.46 48.86 49.31 3,933,602 +0.35(+0.71%)
Apr 27, 2016 48.54 49.63 48.31 48.96 4,812,739 +0.65(+1.35%)
Apr 26, 2016 47.94 48.34 47.43 48.31 5,182,373 -0.10(-0.21%)
Apr 25, 2016 47.83 48.42 47.46 48.41 4,055,782 +0.58(+1.21%)
Apr 22, 2016 47.39 47.85 46.85 47.83 6,681,651 +0.25(+0.53%)
Apr 21, 2016 48.77 48.98 47.54 47.58 5,022,920 -1.43(-2.92%)
Apr 20, 2016 48.67 49.49 48.44 49.01 4,265,415 +0.30(+0.62%)
Apr 19, 2016 48.98 49.23 48.53 48.71 3,459,302 -0.39(-0.79%)
Apr 18, 2016 48.74 49.22 48.58 49.10 3,544,811 +0.36(+0.74%)
Apr 15, 2016 48.84 49.07 48.51 48.74 4,998,823 -0.08(-0.16%)
Apr 14, 2016 49.30 49.95 48.77 48.82 5,478,535 -0.33(-0.67%)
Apr 13, 2016 51.30 51.49 48.59 49.15 9,844,326 -2.11(-4.12%)
Apr 12, 2016 50.77 51.37 50.60 51.26 3,262,825 +0.66(+1.30%)
Apr 11, 2016 51.19 51.37 50.46 50.60 3,615,694 -0.34(-0.67%)
Apr 08, 2016 50.99 51.20 50.79 50.94 3,194,369 +0.11(+0.22%)
Apr 07, 2016 50.37 50.87 50.09 50.83 3,675,170 +0.47(+0.93%)
Apr 06, 2016 50.46 50.60 50.19 50.36 3,811,642 -0.14(-0.28%)
Apr 05, 2016 49.87 50.62 49.65 50.50 5,812,739 +0.37(+0.74%)
Apr 04, 2016 50.26 50.51 49.97 50.13 6,319,419 -0.20(-0.40%)
Apr 01, 2016 50.14 50.36 49.55 50.33 4,510,811 +0.02(+0.04%)
Mar 31, 2016 50.48 50.74 50.29 50.31 4,299,741 -0.17(-0.34%)
Mar 30, 2016 50.47 50.81 50.30 50.48 5,622,408 +0.03(+0.06%)
Mar 29, 2016 50.82 51.28 50.04 50.45 4,031,275 -0.01(-0.02%)
Mar 28, 2016 49.93 50.63 49.81 50.46 3,740,620 +0.76(+1.53%)
Mar 24, 2016 50.16 49.70 49.70 49.70 4,600,500 -0.58(-1.15%)
Mar 23, 2016 50.21 50.38 49.78 50.28 3,238,707 +0.14(+0.28%)
Mar 22, 2016 50.70 50.78 50.05 50.14 3,739,607 -0.60(-1.18%)
Mar 21, 2016 50.48 51.07 50.07 50.74 3,710,459 +0.05(+0.10%)
Mar 18, 2016 50.71 50.91 50.29 50.69 16,149,107 +0.01(+0.02%)
Mar 17, 2016 50.80 50.98 50.53 50.68 6,528,495 -0.26(-0.51%)
Mar 16, 2016 50.76 51.24 50.36 50.94 4,863,991 +0.00(+0.00%)
Mar 15, 2016 50.81 51.24 50.70 50.94 4,675,499 -0.13(-0.25%)
Mar 14, 2016 50.97 51.27 50.53 51.07 4,102,307 -0.01(-0.02%)
Mar 11, 2016 52.01 52.32 50.86 51.08 5,302,377 -0.81(-1.56%)
Mar 10, 2016 51.93 52.54 51.46 51.89 3,942,419 +0.30(+0.58%)
Mar 09, 2016 51.40 51.76 51.00 51.59 4,288,106 +0.35(+0.68%)
Mar 08, 2016 51.22 51.34 50.80 51.24 5,280,514 -0.50(-0.97%)
Mar 07, 2016 51.49 52.25 51.37 51.74 5,776,640 +0.03(+0.06%)
Mar 04, 2016 51.28 51.97 50.84 51.71 4,387,722 +0.45(+0.88%)
Mar 03, 2016 50.42 51.31 50.40 51.26 5,206,189 +0.75(+1.48%)
Mar 02, 2016 50.25 50.60 50.00 50.51 4,984,984 +0.02(+0.04%)
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.