Reynolds Consumer Products Inc. (REYN) NASDAQ

22.97

-0.82(-3.45%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202523.5723.7923.7923.9823.531.09M
September 04, 202523.5523.5723.5723.7323.41.16M
September 03, 202523.1723.4823.4823.5623.171.36M
September 02, 202522.9723.2523.2523.3422.85891,239
August 29, 202523.1223.2123.2123.2923.08620,803
August 28, 202523.2123.0823.0823.4222.941.08M
August 27, 202522.7722.9422.9423.0122.74816,619
August 26, 202523.1522.8222.8223.2622.81.12M
August 25, 202523.9623.2423.2424.2223.2933,235
August 22, 202523.2323.423.423.5423.15657,959
August 21, 202523.123.0823.0823.1922.93873,515
August 20, 202523.1623.1123.1123.322.99779,943
August 19, 202522.6223.1323.1323.1522.54699,300
August 18, 202522.6822.5422.5422.822.53714,836
August 15, 202523.0822.5822.5823.0822.57878,241
August 14, 202523.0623.1422.9123.1822.83905,429
August 13, 202522.6723.2523.0223.2922.58759,374
August 12, 202522.5622.6722.4422.7122.47721,131
August 11, 202522.9422.5422.322322.45708,916
August 08, 202522.5122.8522.6222.8822.41826,800
August 07, 202522.4722.5122.5122.6822.38986,129
August 06, 202522.2822.4922.4922.5922.071.11M
August 05, 202521.9422.1722.1722.2521.871.09M
August 04, 202521.9721.9621.9622.1321.88997,035
August 01, 202522.6222.0422.0422.6321.941.28M
July 31, 202522.4322.4922.4922.9922.271.45M
July 30, 202521.8922.6622.6623.1821.762.47M
July 29, 202521.7521.5621.5621.8421.383.51M
July 28, 202522.1521.7521.7522.1521.741.08M
July 25, 202522.2422.1622.1622.2421.89991,800
July 24, 202522.2222.1722.1722.3921.981.19M
July 23, 202522.222.322.322.3122.041.35M
July 22, 202521.6422.1122.1122.2221.633.52M
July 21, 202521.7821.5521.5521.8421.52685,440
July 18, 202521.9421.7321.732221.6855,613
July 17, 202521.8421.9521.9522.0121.81951,548
July 16, 202521.5421.8321.8321.921.44854,401
July 15, 202521.7321.4921.4921.8221.48835,802
July 14, 202521.8621.7721.7721.8621.52807,233
July 11, 202521.9121.8621.8621.9521.67703,410
July 10, 202521.7721.9121.9122.1821.67742,000
July 09, 202521.7921.7221.7221.9221.61.6M
July 08, 202521.5521.6821.6821.8821.481.07M
July 07, 202521.6321.5821.5821.7821.471.07M
July 03, 202521.8521.7721.7721.8921.67513,400
July 02, 202521.8121.8221.8221.9621.521.05M
July 01, 202521.4621.7821.7822.0821.341.77M
June 30, 202521.3121.4221.4221.5321.231.85M
June 27, 202521.3321.321.321.5421.18.75M
June 26, 202521.2721.2721.2721.3920.974.68M
June 25, 202521.5421.221.221.5421.02955,752
June 24, 202521.5921.5721.5721.6121.41815,039
June 23, 202521.4921.5221.5221.6721.17769,247
June 20, 202521.2421.4121.4121.4721.051.54M
June 18, 202521.0621.0621.0621.320.911.07M
June 17, 202521.3521.1221.1221.4521.11.25M
June 16, 202521.1821.3921.3921.53211.59M
June 13, 202521.6521.1221.1221.7621.091.61M
June 12, 202521.7521.7221.7221.8321.59958,245
June 11, 202521.9221.7521.7521.9821.512.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved