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 29, 2015 76.73 77.22 76.03 76.75 5,984,733 -0.03(-0.04%)
May 28, 2015 76.51 77.39 76.35 76.78 5,727,147 -0.35(-0.45%)
May 27, 2015 77.28 77.53 76.50 77.13 12,126,340 +1.70(+2.25%)
May 26, 2015 75.18 75.78 74.94 75.43 2,414,717 +0.36(+0.48%)
May 22, 2015 75.42 75.07 75.07 75.07 4,726,200 -0.42(-0.56%)
May 21, 2015 75.81 76.28 74.91 75.49 3,397,012 -0.23(-0.30%)
May 20, 2015 76.12 76.81 75.72 75.72 3,628,981 -0.36(-0.47%)
May 19, 2015 76.43 76.62 75.90 76.08 3,724,544 -0.28(-0.37%)
May 18, 2015 77.17 77.64 76.28 76.36 2,754,912 -1.19(-1.53%)
May 15, 2015 77.01 77.68 76.92 77.55 2,274,273 +0.58(+0.75%)
May 14, 2015 76.37 77.23 76.37 76.97 2,493,698 +0.84(+1.10%)
May 13, 2015 75.87 76.31 75.36 76.13 2,383,526 +0.19(+0.25%)
May 12, 2015 75.16 75.98 74.81 75.94 1,813,843 +0.36(+0.48%)
May 11, 2015 76.40 76.56 75.50 75.58 1,867,247 -0.99(-1.29%)
May 08, 2015 76.11 77.19 76.09 76.57 3,320,254 +0.85(+1.12%)
May 07, 2015 74.63 75.94 74.05 75.72 4,249,502 +0.76(+1.01%)
May 06, 2015 73.43 74.97 72.80 74.96 5,773,707 +1.82(+2.49%)
May 05, 2015 73.91 74.12 72.82 73.14 2,434,605 -1.10(-1.48%)
May 04, 2015 74.44 74.57 73.68 74.24 2,450,998 +0.13(+0.18%)
May 01, 2015 73.36 74.12 73.10 74.11 2,515,377 +0.81(+1.11%)
Apr 30, 2015 73.94 74.28 72.95 73.30 2,285,019 -0.42(-0.57%)
Apr 29, 2015 75.69 75.86 73.41 73.72 3,214,691 -2.52(-3.31%)
Apr 28, 2015 75.48 76.31 75.08 76.24 2,998,031 +0.54(+0.71%)
Apr 27, 2015 76.59 76.59 75.19 75.70 3,867,391 -0.56(-0.73%)
Apr 24, 2015 76.88 76.98 76.08 76.26 2,907,830 -0.71(-0.92%)
Apr 23, 2015 76.00 77.62 75.68 76.97 4,033,025 +0.93(+1.22%)
Apr 22, 2015 75.40 76.11 74.91 76.04 2,896,848 +0.43(+0.57%)
Apr 21, 2015 75.19 75.88 74.90 75.61 2,763,206 +0.51(+0.68%)
Apr 20, 2015 75.02 75.67 73.36 75.10 3,125,184 +0.40(+0.54%)
Apr 17, 2015 74.95 75.07 73.31 74.70 4,491,918 +0.46(+0.62%)
Apr 16, 2015 74.80 75.00 74.04 74.24 2,250,574 +0.15(+0.20%)
Apr 15, 2015 75.68 76.10 74.02 74.09 2,834,243 -1.53(-2.02%)
Apr 14, 2015 74.27 75.88 73.81 75.62 4,198,811 +1.61(+2.18%)
Apr 13, 2015 74.00 74.49 73.94 74.01 2,070,369 -0.35(-0.47%)
Apr 10, 2015 73.18 75.14 73.18 74.36 3,945,693 +1.16(+1.58%)
Apr 09, 2015 72.44 73.47 72.10 73.20 1,531,082 +0.74(+1.02%)
Apr 08, 2015 72.63 72.98 72.15 72.46 1,729,998 -0.15(-0.21%)
Apr 07, 2015 73.60 74.05 72.58 72.61 1,974,549 -1.10(-1.49%)
Apr 06, 2015 73.01 74.45 72.95 73.71 3,826,282 +0.32(+0.44%)
Apr 02, 2015 72.86 73.39 73.39 73.39 11,053,400 +3.06(+4.35%)
Apr 01, 2015 69.04 70.65 68.65 70.33 3,129,528 +1.42(+2.06%)
Mar 31, 2015 69.47 69.93 67.42 68.91 5,654,990 -0.56(-0.81%)
Mar 30, 2015 70.99 70.99 68.65 69.47 4,159,335 -1.13(-1.60%)
Mar 27, 2015 69.15 70.65 68.81 70.60 4,475,382 +1.80(+2.62%)
Mar 26, 2015 69.84 70.06 68.81 68.80 2,691,078 -1.34(-1.91%)
Mar 25, 2015 71.68 71.68 70.14 70.14 2,484,994 -1.09(-1.53%)
Mar 24, 2015 71.40 71.91 71.03 71.23 3,689,462 -0.29(-0.41%)
Mar 23, 2015 69.89 71.96 69.85 71.52 3,704,828 +1.62(+2.32%)
Mar 20, 2015 69.64 70.10 69.62 69.90 3,905,759 +0.33(+0.47%)
Mar 19, 2015 70.08 70.26 69.44 69.57 2,379,236 -0.54(-0.77%)
Mar 18, 2015 69.40 70.50 68.20 70.11 3,399,765 +0.45(+0.65%)
Mar 17, 2015 70.12 70.56 69.31 69.66 2,274,875 -1.08(-1.53%)
Mar 16, 2015 70.28 70.80 70.21 70.74 1,833,770 +0.87(+1.25%)
Mar 13, 2015 70.44 70.48 69.53 69.87 2,270,715 -0.81(-1.15%)
Mar 12, 2015 70.07 70.89 70.05 70.68 2,290,199 +0.81(+1.16%)
Mar 11, 2015 70.42 70.55 69.72 69.87 4,114,585 -0.43(-0.61%)
Mar 10, 2015 70.05 70.61 69.27 70.30 2,829,779 -0.29(-0.41%)
Mar 09, 2015 70.84 71.08 70.13 70.59 2,493,912 +0.16(+0.23%)
Mar 06, 2015 73.17 73.19 70.01 70.43 5,406,314 -3.45(-4.67%)
Mar 05, 2015 75.02 75.20 73.31 73.88 3,322,701 -0.86(-1.15%)
Mar 04, 2015 75.24 75.42 74.43 74.74 1,950,455 -0.68(-0.90%)
Mar 03, 2015 75.58 76.05 75.22 75.42 2,199,218 -0.46(-0.61%)
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.