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, 2011 41.61 41.88 41.09 41.86 3,932,789 +0.99(+2.42%)
Nov 29, 2011 40.27 41.13 40.27 40.87 3,038,955 +0.70(+1.74%)
Nov 28, 2011 40.53 40.57 40.03 40.17 3,417,389 +0.18(+0.45%)
Nov 25, 2011 40.09 40.17 39.86 39.99 1,120,274 -0.08(-0.20%)
Nov 23, 2011 40.05 40.36 39.79 40.07 2,220,163 -0.18(-0.45%)
Nov 22, 2011 40.43 40.61 39.95 40.25 3,742,512 -0.30(-0.74%)
Nov 21, 2011 39.67 40.80 39.67 40.55 14,304,274 +0.44(+1.10%)
Nov 18, 2011 40.02 40.19 39.67 40.11 13,092,824 -0.12(-0.30%)
Nov 17, 2011 39.95 40.41 39.76 40.23 9,773,859 +0.35(+0.88%)
Nov 16, 2011 39.33 40.29 39.28 39.88 3,608,699 +0.34(+0.86%)
Nov 15, 2011 38.60 39.63 38.54 39.54 5,386,029 +0.82(+2.12%)
Nov 14, 2011 38.78 38.91 37.95 38.72 2,063,397 -0.18(-0.46%)
Nov 11, 2011 39.10 39.14 38.74 38.90 1,844,437 +0.11(+0.28%)
Nov 10, 2011 38.58 38.84 38.31 38.79 1,364,680 +0.71(+1.86%)
Nov 09, 2011 38.44 38.44 37.86 38.08 3,349,497 -0.76(-1.96%)
Nov 08, 2011 38.52 38.92 38.29 38.84 1,938,809 +0.40(+1.04%)
Nov 07, 2011 38.07 38.46 37.77 38.44 2,570,495 +0.33(+0.87%)
Nov 04, 2011 38.43 38.43 37.92 38.11 2,185,050 -0.45(-1.17%)
Nov 03, 2011 38.63 38.82 38.28 38.56 3,074,441 +0.23(+0.60%)
Nov 02, 2011 38.40 38.40 38.00 38.33 1,537,971 +0.39(+1.03%)
Nov 01, 2011 37.87 38.37 37.68 37.94 2,843,834 -0.74(-1.91%)
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%)
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.