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 (%)
Oct 31, 2003 25.07 25.07 24.02 24.02 2,072,400 -1.12(-4.47%)
Oct 30, 2003 25.51 25.51 24.85 25.14 1,733,200 -0.38(-1.51%)
Oct 29, 2003 24.23 25.86 24.00 25.52 3,547,400 +1.04(+4.25%)
Oct 28, 2003 23.52 24.50 23.52 24.48 7,270,300 +2.86(+13.23%)
Oct 27, 2003 21.54 21.77 21.27 21.62 1,135,500 +0.27(+1.26%)
Oct 24, 2003 21.40 21.72 21.11 21.36 738,500 -0.36(-1.66%)
Oct 23, 2003 21.14 21.80 20.95 21.71 854,500 +0.50(+2.38%)
Oct 22, 2003 21.00 21.21 20.95 21.21 620,000 +0.21(+1.00%)
Oct 21, 2003 21.07 21.16 20.95 21.00 851,100 -0.34(-1.59%)
Oct 20, 2003 21.50 21.50 20.80 21.34 1,774,400 -0.09(-0.44%)
Oct 17, 2003 21.55 21.59 21.27 21.43 723,000 -0.17(-0.76%)
Oct 16, 2003 21.56 21.63 21.33 21.60 780,700 -0.01(-0.07%)
Oct 15, 2003 21.45 21.61 21.40 21.61 809,900 +0.29(+1.34%)
Oct 14, 2003 21.21 21.41 21.00 21.33 731,600 +0.07(+0.33%)
Oct 13, 2003 21.16 21.30 21.18 21.26 538,500 +0.10(+0.47%)
Oct 10, 2003 21.10 21.30 21.00 21.16 766,100 +0.09(+0.40%)
Oct 09, 2003 20.98 21.20 20.88 21.07 1,147,000 +0.28(+1.35%)
Oct 08, 2003 20.62 20.86 20.61 20.80 663,300 +0.11(+0.53%)
Oct 07, 2003 20.77 20.77 20.30 20.68 757,600 -0.08(-0.36%)
Oct 06, 2003 20.36 20.91 20.36 20.76 759,400 +0.42(+2.06%)
Oct 03, 2003 20.33 20.54 20.32 20.34 799,600 +0.01(+0.05%)
Oct 02, 2003 20.23 20.33 20.14 20.33 1,114,600 +0.17(+0.84%)
Oct 01, 2003 20.00 20.12 19.95 20.16 986,000 +0.39(+1.97%)
Sep 30, 2003 19.23 20.00 19.16 19.77 1,292,400 +0.36(+1.85%)
Sep 29, 2003 19.35 19.57 19.11 19.41 1,036,500 -0.07(-0.33%)
Sep 26, 2003 20.00 20.00 19.25 19.48 1,730,100 -0.46(-2.31%)
Sep 25, 2003 19.90 20.26 19.89 19.93 1,169,200 +0.02(+0.10%)
Sep 24, 2003 19.70 20.20 19.70 19.91 1,234,100 +0.18(+0.91%)
Sep 23, 2003 19.70 19.95 19.68 19.73 1,121,500 +0.07(+0.38%)
Sep 22, 2003 19.50 20.00 19.50 19.66 989,100 -0.28(-1.40%)
Sep 19, 2003 19.60 19.94 19.60 19.94 1,424,200 +0.11(+0.53%)
Sep 18, 2003 19.46 19.91 19.32 19.84 3,784,700 +0.41(+2.08%)
Sep 17, 2003 18.50 19.56 18.43 19.43 10,214,800 +2.34(+13.66%)
Sep 16, 2003 17.07 17.17 17.00 17.09 583,800 -0.03(-0.15%)
Sep 15, 2003 16.90 17.27 16.76 17.12 1,189,400 +0.21(+1.27%)
Sep 12, 2003 16.91 17.05 16.62 16.91 634,000 +0.02(+0.12%)
Sep 11, 2003 17.00 17.15 16.75 16.89 930,100 -0.26(-1.55%)
Sep 10, 2003 16.88 17.25 16.86 17.15 809,000 +0.29(+1.75%)
Sep 09, 2003 17.12 17.13 16.82 16.86 1,220,300 -0.36(-2.09%)
Sep 08, 2003 17.55 17.55 17.07 17.21 1,583,800 -0.33(-1.88%)
Sep 05, 2003 17.75 17.79 17.54 17.55 2,899,900 -0.25(-1.40%)
Sep 04, 2003 17.79 17.89 17.60 17.80 1,918,600 +0.01(+0.03%)
Sep 03, 2003 17.66 18.05 17.65 17.79 1,935,700 +0.14(+0.79%)
Sep 02, 2003 17.95 17.95 17.25 17.65 2,017,500 +0.57(+3.37%)
Aug 29, 2003 16.82 17.14 16.73 17.07 938,400 +0.36(+2.15%)
Aug 28, 2003 16.65 16.75 16.47 16.71 961,400 +0.23(+1.36%)
Aug 27, 2003 16.68 16.80 16.45 16.49 1,019,900 -0.05(-0.30%)
Aug 26, 2003 16.54 16.65 16.34 16.54 690,400 +0.00(+0.00%)
Aug 25, 2003 16.40 16.66 16.39 16.54 555,000 +0.17(+1.04%)
Aug 22, 2003 16.53 16.70 16.32 16.37 952,000 -0.14(-0.85%)
Aug 21, 2003 16.41 16.65 16.22 16.51 1,190,700 +0.17(+1.04%)
Aug 20, 2003 15.98 16.34 15.97 16.34 875,200 +0.38(+2.38%)
Aug 19, 2003 15.88 16.14 15.86 15.96 941,100 +0.10(+0.63%)
Aug 18, 2003 16.05 16.10 15.79 15.86 899,600 -0.02(-0.13%)
Aug 15, 2003 15.68 16.05 15.55 15.88 809,100 +0.02(+0.13%)
Aug 14, 2003 15.93 16.09 15.69 15.86 2,045,100 -0.23(-1.46%)
Aug 13, 2003 16.30 16.32 16.09 16.09 919,400 -0.15(-0.92%)
Aug 12, 2003 16.45 16.45 16.13 16.25 1,350,000 -0.25(-1.55%)
Aug 11, 2003 16.26 16.65 16.16 16.50 1,162,300 +0.24(+1.48%)
Aug 08, 2003 16.57 16.57 15.78 16.26 2,847,900 -0.31(-1.87%)
Aug 07, 2003 17.10 17.11 16.38 16.57 2,239,600 -0.61(-3.52%)
Aug 06, 2003 17.20 17.25 16.84 17.18 1,542,800 -0.05(-0.29%)
Aug 05, 2003 17.76 17.76 17.22 17.23 1,258,800 -0.54(-3.01%)
Aug 04, 2003 17.88 17.90 17.64 17.76 566,600 -0.04(-0.20%)
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.