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, 2011 38.92 39.26 38.67 38.68 2,042,381 -0.45(-1.15%)
Oct 28, 2011 38.94 39.22 38.56 39.13 2,282,347 +0.05(+0.13%)
Oct 27, 2011 39.07 39.33 38.46 39.08 2,872,263 +0.72(+1.88%)
Oct 26, 2011 38.26 38.38 37.93 38.36 2,817,008 +0.32(+0.84%)
Oct 25, 2011 38.61 38.88 38.01 38.04 3,646,765 -1.33(-3.38%)
Oct 24, 2011 39.76 39.77 39.00 39.37 2,407,046 -0.36(-0.91%)
Oct 21, 2011 39.49 39.80 39.32 39.73 2,230,594 +0.61(+1.56%)
Oct 20, 2011 39.24 39.50 39.03 39.12 1,710,778 +0.11(+0.28%)
Oct 19, 2011 39.33 39.59 38.96 39.01 1,728,677 -0.28(-0.71%)
Oct 18, 2011 38.88 39.73 38.44 39.29 2,282,245 +0.25(+0.64%)
Oct 17, 2011 39.05 39.49 38.97 39.04 1,731,391 -0.21(-0.54%)
Oct 14, 2011 39.60 39.60 38.96 39.25 1,555,960 +0.06(+0.15%)
Oct 13, 2011 38.68 39.34 38.66 39.19 3,891,103 +0.40(+1.03%)
Oct 12, 2011 39.35 39.57 38.73 38.79 2,591,729 -0.50(-1.27%)
Oct 11, 2011 39.55 39.66 39.14 39.29 1,543,279 -0.32(-0.81%)
Oct 10, 2011 39.83 39.94 39.44 39.61 2,392,660 +0.25(+0.64%)
Oct 07, 2011 38.80 39.73 38.59 39.36 3,612,435 +0.76(+1.97%)
Oct 06, 2011 38.07 38.74 38.03 38.60 3,121,254 +0.76(+2.01%)
Oct 05, 2011 37.87 38.04 37.48 37.84 2,857,178 -0.04(-0.11%)
Oct 04, 2011 37.08 37.90 36.69 37.88 4,329,487 +0.48(+1.28%)
Oct 03, 2011 37.48 37.86 37.39 37.40 3,000,612 -0.08(-0.21%)
Sep 30, 2011 36.94 38.11 36.94 37.48 3,199,183 +0.28(+0.75%)
Sep 29, 2011 37.33 37.49 36.60 37.20 2,271,356 +0.38(+1.03%)
Sep 28, 2011 37.37 37.53 36.72 36.82 2,591,354 -0.42(-1.13%)
Sep 27, 2011 37.75 37.75 37.15 37.24 2,123,267 +0.18(+0.49%)
Sep 26, 2011 36.72 37.10 36.53 37.06 4,117,768 +0.60(+1.65%)
Sep 23, 2011 36.27 36.75 36.20 36.46 2,313,290 +0.20(+0.55%)
Sep 22, 2011 36.46 36.80 35.98 36.26 4,233,063 -0.96(-2.58%)
Sep 21, 2011 38.03 38.08 37.21 37.22 2,930,914 -0.81(-2.13%)
Sep 20, 2011 37.83 38.43 37.82 38.03 2,364,862 +0.30(+0.80%)
Sep 19, 2011 37.33 37.86 37.19 37.73 2,080,412 +0.01(+0.03%)
Sep 16, 2011 38.29 38.35 37.55 37.72 3,374,359 -0.34(-0.89%)
Sep 15, 2011 37.98 38.08 37.65 38.06 3,097,389 +0.38(+1.01%)
Sep 14, 2011 37.34 37.99 37.09 37.68 2,809,419 +0.53(+1.43%)
Sep 13, 2011 36.97 37.25 36.75 37.15 2,338,837 +0.24(+0.65%)
Sep 12, 2011 36.28 37.01 36.17 36.91 2,221,282 +0.35(+0.96%)
Sep 09, 2011 37.21 37.37 36.37 36.56 2,972,060 -0.95(-2.53%)
Sep 08, 2011 37.21 37.67 37.07 37.51 3,235,438 -0.32(-0.85%)
Sep 07, 2011 37.66 37.83 37.44 37.83 2,784,301 +0.63(+1.69%)
Sep 06, 2011 36.26 37.21 36.13 37.20 2,586,557 +0.13(+0.35%)
Sep 02, 2011 36.84 37.52 36.83 37.07 2,109,878 -0.31(-0.83%)
Sep 01, 2011 37.51 37.88 37.35 37.38 2,468,475 -0.19(-0.51%)
Aug 31, 2011 37.54 37.75 37.33 37.57 3,029,497 +0.29(+0.78%)
Aug 30, 2011 37.15 37.49 36.79 37.28 2,707,329 -0.18(-0.48%)
Aug 29, 2011 36.94 37.50 36.90 37.46 4,145,123 +0.89(+2.43%)
Aug 26, 2011 36.28 36.72 35.65 36.57 9,527,565 +0.32(+0.88%)
Aug 25, 2011 36.81 36.91 36.14 36.25 9,519,623 -0.48(-1.31%)
Aug 24, 2011 36.97 37.01 36.43 36.73 3,278,127 -0.36(-0.97%)
Aug 23, 2011 35.92 37.15 35.72 37.09 5,374,220 +1.33(+3.72%)
Aug 22, 2011 36.37 36.45 35.50 35.76 2,906,635 +0.00(+0.00%)
Aug 19, 2011 35.29 36.31 35.21 35.76 4,629,458 +0.27(+0.76%)
Aug 18, 2011 34.73 35.61 34.59 35.49 4,710,166 +0.14(+0.40%)
Aug 17, 2011 34.94 35.74 34.94 35.35 3,079,582 +0.37(+1.06%)
Aug 16, 2011 34.91 35.11 34.54 34.98 2,339,189 -0.17(-0.48%)
Aug 15, 2011 34.28 35.17 34.08 35.15 2,866,295 +1.12(+3.29%)
Aug 12, 2011 34.20 34.41 33.83 34.03 2,904,912 +0.14(+0.41%)
Aug 11, 2011 32.89 34.26 32.66 33.89 3,743,114 +1.09(+3.32%)
Aug 10, 2011 32.98 33.35 32.64 32.80 5,888,374 -0.70(-2.09%)
Aug 09, 2011 33.66 33.51 31.82 33.50 9,291,324 +1.03(+3.17%)
Aug 08, 2011 33.66 33.78 32.39 32.47 4,847,925 -1.87(-5.45%)
Aug 05, 2011 33.96 34.46 33.21 34.34 4,367,255 +0.74(+2.20%)
Aug 04, 2011 34.54 34.74 33.54 33.60 3,490,009 -1.23(-3.53%)
Aug 03, 2011 34.74 34.99 34.39 34.83 4,104,319 +0.13(+0.37%)
Aug 02, 2011 34.75 35.13 34.55 34.70 2,904,860 -0.25(-0.72%)
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.