Canada markets open in 7 hours 9 minutes

Reynolds Consumer Products Inc. (REYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.47-0.17 (-0.59%)
At close: 04:00PM EDT
28.47 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.7228.8028.3428.4728.47444,900
May 02, 202428.7928.7928.5928.6428.64397,700
May 01, 202428.5028.6728.3128.5728.57519,200
Apr 30, 202428.6628.7528.5828.6328.63466,500
Apr 29, 202428.5428.7928.4628.6728.67537,000
Apr 26, 202428.6428.8028.4228.4628.46364,500
Apr 25, 202428.6928.8328.6228.6428.64402,900
Apr 24, 202428.6528.8028.5428.7128.71429,100
Apr 23, 202428.3128.7128.3128.6328.63421,100
Apr 22, 202428.2328.3528.1228.2528.25466,300
Apr 19, 202427.9728.2827.9128.1928.19698,400
Apr 18, 202428.2628.2927.8827.9527.95520,700
Apr 17, 202428.1628.3028.0228.0628.06438,700
Apr 16, 202428.0028.2327.8528.1628.16382,100
Apr 15, 202428.5728.5727.8527.9727.97615,200
Apr 12, 202428.7528.7528.1428.2628.26477,500
Apr 11, 202428.4828.8528.4128.7628.76457,200
Apr 10, 202428.5328.6228.2628.4028.40518,200
Apr 09, 202428.2728.5528.1128.5128.51505,200
Apr 08, 202428.0428.3328.0328.2528.25486,900
Apr 05, 202428.2728.2727.9828.1428.14369,500
Apr 04, 202428.3828.5228.0928.2128.21355,400
Apr 03, 202428.7428.7428.3028.3528.35365,900
Apr 02, 202428.8728.8728.4228.7528.75395,200
Apr 01, 202428.6729.0028.5428.9428.94658,800
Mar 28, 202428.9228.9228.5328.5628.56373,300
Mar 27, 202428.3928.7728.3928.7728.77509,600
Mar 26, 202428.4128.4928.2528.3828.38381,200
Mar 25, 202428.3228.5228.3128.3428.34321,100
Mar 22, 202428.2528.3328.1228.2528.25469,700
Mar 21, 202428.2528.2527.9928.0628.06524,900
Mar 20, 202428.6928.7328.2628.2928.29506,300
Mar 19, 202428.3328.7428.3328.6628.66563,300
Mar 18, 202428.6228.9328.2528.2628.26706,900
Mar 15, 202428.4628.8628.4628.8428.846,444,000
Mar 14, 202429.1329.2428.4528.5228.52662,000
Mar 13, 202429.1429.1928.9229.1829.18902,800
Mar 12, 202428.7528.9928.7528.9728.97629,200
Mar 11, 202428.9929.1628.7728.8028.80501,800
Mar 08, 202428.7429.2328.5428.9628.96790,200
Mar 07, 202429.1729.3028.7028.7428.74774,100
Mar 06, 202429.0829.4129.0229.1229.12491,900
Mar 05, 202429.5729.6529.0629.0629.06594,300
Mar 04, 202429.4329.6129.2929.5429.54560,800
Mar 01, 202429.5329.6229.2529.4029.40703,300
Feb 29, 202429.4729.6829.3429.5029.50727,500
Feb 28, 202429.3629.5929.2229.5329.53675,100
Feb 27, 202429.2529.5229.1629.3929.39734,800
Feb 26, 202429.6329.6329.2829.3329.33519,900
Feb 23, 202429.4529.7229.3729.5829.58534,500
Feb 22, 202429.3029.4629.1129.3929.39890,400
Feb 21, 202429.3229.4329.1529.3929.39517,700
Feb 20, 202428.8829.2128.7529.1929.19665,900
Feb 16, 202428.8029.1328.6328.7228.72791,000
Feb 15, 202428.4028.7328.2028.6028.602,096,900
Feb 14, 202428.2528.4128.1828.3028.30688,500
Feb 14, 20240.23 Dividend
Feb 13, 202428.5728.6728.2028.4428.21589,000
Feb 12, 202428.5028.6228.4328.5128.28809,900
Feb 09, 202428.5328.7628.3828.4328.20571,600
Feb 08, 202428.5328.6828.3228.5128.28503,700
Feb 07, 202428.4829.8528.2328.3828.151,056,500
Feb 06, 202427.9027.9727.6227.8227.60440,000
Feb 05, 202427.8127.9127.6827.7527.53446,800
Feb 02, 202427.6728.0027.4227.7527.53557,900
Feb 01, 202427.2627.7327.0627.7327.51323,400
Jan 31, 202427.5827.6227.0627.1726.95173,000
Jan 30, 202427.4427.5627.2327.5327.31209,600
Jan 29, 202427.3127.4427.1527.4327.21170,600
Jan 26, 202427.2227.3427.1527.2327.01358,400
Jan 25, 202426.9527.1726.9427.1726.95203,100
Jan 24, 202427.3627.4426.9126.9126.69218,800
Jan 23, 202427.3527.6627.3327.4327.21248,600
Jan 22, 202427.0827.3627.0027.3027.08228,100
Jan 19, 202427.4027.4027.0027.1126.89279,300
Jan 18, 202427.1927.2627.0327.1626.94251,300
Jan 17, 202427.0127.3126.9527.2227.00237,200
Jan 16, 202427.2927.3127.0027.1026.88249,800
Jan 12, 202427.5027.6327.2527.2927.07220,100
Jan 11, 202427.1227.3326.9027.2627.04314,800
Jan 10, 202427.2727.4227.0527.0526.83338,900
Jan 09, 202426.8227.2626.7027.2427.02370,700
Jan 08, 202426.5826.8226.5726.8226.60344,100
Jan 05, 202426.8326.9226.5026.6626.44521,300
Jan 04, 202426.7527.0426.6426.9126.69924,500
Jan 03, 202427.1527.1526.8226.8926.67389,500
Jan 02, 202426.7227.2026.7227.1426.92300,900
Dec 29, 202326.9826.9826.6926.8426.62185,800
Dec 28, 202327.1027.1126.8126.9826.76272,400
Dec 27, 202327.0527.1826.9727.1726.95296,000
Dec 26, 202327.0727.1326.9927.0426.82258,900
Dec 22, 202326.8927.0726.7627.0326.81239,900
Dec 21, 202326.5426.8026.4526.7926.57234,100
Dec 20, 202326.6026.8126.4626.4826.27262,200
Dec 19, 202326.2726.6826.2726.6826.46337,000
Dec 18, 202326.5326.6626.2926.3226.11414,500
Dec 15, 202326.5626.6026.2626.5226.31587,600
Dec 14, 202327.1227.3326.5126.6126.39377,800
Dec 13, 202326.5027.1226.4027.0826.86729,700
Dec 12, 202326.3126.5226.2326.5226.31295,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...