Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Reynolds Consumer Products Inc. (REYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.93+0.38 (+1.33%)
At close: 04:00PM EDT
30.00 +1.07 (+3.70%)
After hours: 07:41PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202228.5629.1328.4028.9328.93251,841
Aug 15, 202228.8029.0128.6628.7828.78368,400
Aug 12, 202228.6928.7628.3528.7328.73436,000
Aug 11, 202228.7029.0628.5228.6928.69460,100
Aug 10, 202228.2128.8228.0428.5728.57472,900
Aug 09, 202227.1128.8026.7328.5628.56752,500
Aug 08, 202229.2829.8829.2829.6329.63373,300
Aug 05, 202228.9429.1628.7429.0829.08277,900
Aug 04, 202229.3829.6029.0229.0829.08196,400
Aug 03, 202229.2129.6129.2129.5329.53222,200
Aug 02, 202229.7029.8029.0529.2829.28300,600
Aug 01, 202229.1229.8829.1229.8229.82626,300
Jul 29, 202229.6829.6829.0329.0629.06441,900
Jul 28, 202229.3929.9529.3929.8429.84348,100
Jul 27, 202229.5829.6529.1629.5029.50293,200
Jul 26, 202228.9829.5328.8529.5329.53283,100
Jul 25, 202229.0829.5128.9829.2029.20354,400
Jul 22, 202228.2228.9428.2228.8828.88323,500
Jul 21, 202228.2328.4328.0628.2328.23241,500
Jul 20, 202228.7028.8028.2128.4028.40372,100
Jul 19, 202228.3828.6628.2828.6428.64415,200
Jul 18, 202228.4828.4828.0328.2128.21407,100
Jul 15, 202228.2028.4527.8628.3028.30448,400
Jul 14, 202227.6928.0627.4728.0328.03332,600
Jul 13, 202227.4727.8927.4327.8027.80247,000
Jul 12, 202227.4727.8027.3627.5027.50191,600
Jul 11, 202227.5527.6927.2927.4127.41252,400
Jul 08, 202227.8127.8627.3027.5427.54323,700
Jul 07, 202228.2028.2427.6327.8527.85246,700
Jul 06, 202228.0128.3727.7128.2328.23950,700
Jul 05, 202227.3227.8927.0627.8427.84637,700
Jul 01, 202227.3227.7227.1927.4927.49331,200
Jun 30, 202226.9027.4926.7427.2727.27437,400
Jun 29, 202226.7127.0026.5626.9526.95332,100
Jun 28, 202227.1127.2826.6926.7026.70288,400
Jun 27, 202227.0627.2526.6926.9226.92511,900
Jun 24, 202227.1427.6126.9927.3727.37817,900
Jun 23, 202225.7727.0325.7727.0227.02442,400
Jun 22, 202225.3325.8425.0425.7925.79324,600
Jun 21, 202224.7925.2824.7325.0525.05472,900
Jun 17, 202224.8625.0624.5424.6824.68561,200
Jun 16, 202224.8924.9824.6224.8024.80459,100
Jun 15, 202224.8425.2124.7825.0525.05404,300
Jun 14, 202225.8125.8624.7224.8724.87660,800
Jun 13, 202226.1726.1725.7325.8325.83622,200
Jun 10, 202226.1426.4825.8526.2526.25445,200
Jun 09, 202226.6226.7526.2826.3426.34338,400
Jun 08, 202226.7026.8126.3426.5726.57336,400
Jun 07, 202226.9026.9726.4026.8126.81371,500
Jun 06, 202226.9227.1426.8427.1027.10215,400
Jun 03, 202227.1327.1326.8026.8926.89462,200
Jun 02, 202227.1027.3326.6527.2027.20408,800
Jun 01, 202227.2527.2826.7727.0527.05361,200
May 31, 202227.4827.4827.0527.2227.22468,000
May 27, 202227.3927.6827.3427.5827.58251,900
May 26, 202227.0427.4227.0127.2227.22475,700
May 25, 202227.5527.5726.9927.0227.02598,000
May 24, 202227.2227.6526.8827.5827.58276,900
May 23, 202226.9027.1826.6627.1727.17372,300
May 20, 202227.1227.2825.7026.7826.78470,600
May 19, 202227.3427.3426.4526.8726.87483,300
May 18, 202228.7328.7427.4127.5327.53374,800
May 17, 202228.3928.8628.3028.8428.84264,400
May 16, 202228.6628.7728.0628.3728.37349,300
May 13, 202228.5829.0428.4928.8528.85476,000
May 12, 202228.2328.9928.1928.3928.39444,800
May 11, 202229.2629.3527.9528.1828.18702,200
May 10, 202228.7830.5228.5729.3129.31777,900
May 09, 202228.9229.2228.8829.0029.00678,500
May 06, 202228.7229.0128.5928.9928.99381,200
May 05, 202228.9129.0328.4728.8028.80377,100
May 04, 202229.2729.3828.7329.0729.07563,900
May 03, 202229.6529.7229.1229.2029.20404,600
May 02, 202229.8429.9429.1029.5429.54370,400
Apr 29, 202230.0130.1529.5529.5929.59348,100
Apr 28, 202229.9630.3929.6930.1630.16309,200
Apr 27, 202229.9530.1629.7429.8429.84271,100
Apr 26, 202230.3930.6629.7129.8529.85258,400
Apr 25, 202230.0430.7429.6630.5230.52286,700
Apr 22, 202230.3930.6630.0030.0230.02351,500
Apr 21, 202229.9330.4429.7230.2030.20417,500
Apr 20, 202229.6630.0529.6329.8229.82287,600
Apr 19, 202228.7429.4828.6029.4029.40198,400
Apr 18, 202229.1229.3128.6728.7628.76138,500
Apr 14, 202228.8429.4328.8429.1229.12404,000
Apr 13, 202228.4828.8128.2928.6928.69523,100
Apr 12, 202229.6529.9729.3529.4429.44286,900
Apr 11, 202229.6030.0329.5929.6729.67235,100
Apr 08, 202229.6229.9329.4329.5629.56183,700
Apr 07, 202229.6329.6329.1829.4929.49551,100
Apr 06, 202229.8830.1229.4129.4829.48305,700
Apr 05, 202229.9730.3229.8329.9029.90326,000
Apr 04, 202229.6730.1329.1729.9729.97352,400
Apr 01, 202229.5029.7228.9729.6629.66387,700
Mar 31, 202229.0729.4528.7529.3429.34416,100
Mar 30, 202229.1129.4328.7228.8728.87532,000
Mar 29, 202228.6229.1227.8529.1029.10915,100
Mar 28, 202229.6129.6129.2029.3529.35140,600
Mar 25, 202229.0629.5628.8929.5429.54215,500
Mar 24, 202229.5329.5328.9129.0229.02154,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement