Reynolds Consumer Products Inc (NQ: REYN )

28.56 -0.21 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.92 28.63 28.60 28.56 373,289 -0.21(-0.73%)
Mar 27, 2024 28.39 28.77 28.39 28.77 509,563 +0.39(+1.37%)
Mar 26, 2024 28.41 28.49 28.25 28.38 381,175 +0.04(+0.14%)
Mar 25, 2024 28.32 28.52 28.31 28.34 321,118 +0.09(+0.32%)
Mar 22, 2024 28.25 28.33 28.12 28.25 469,658 +0.19(+0.68%)
Mar 21, 2024 28.25 28.25 27.99 28.06 524,884 -0.23(-0.81%)
Mar 20, 2024 28.69 28.73 28.26 28.29 506,336 -0.37(-1.29%)
Mar 19, 2024 28.33 28.74 28.33 28.66 563,298 +0.40(+1.42%)
Mar 18, 2024 28.62 28.93 28.25 28.26 706,855 -0.58(-2.01%)
Mar 15, 2024 28.46 28.86 28.46 28.84 6,443,986 +0.32(+1.12%)
Mar 14, 2024 29.13 29.24 28.45 28.52 662,048 -0.66(-2.26%)
Mar 13, 2024 29.14 29.19 28.92 29.18 902,766 +0.21(+0.72%)
Mar 12, 2024 28.75 28.99 28.75 28.97 629,168 +0.17(+0.59%)
Mar 11, 2024 28.99 29.16 28.77 28.80 501,847 -0.16(-0.55%)
Mar 08, 2024 28.74 29.23 28.54 28.96 790,176 +0.22(+0.77%)
Mar 07, 2024 29.17 29.30 28.70 28.74 774,068 -0.38(-1.30%)
Mar 06, 2024 29.08 29.41 29.02 29.12 491,855 +0.06(+0.21%)
Mar 05, 2024 29.57 29.65 29.06 29.06 594,305 -0.48(-1.62%)
Mar 04, 2024 29.43 29.61 29.29 29.54 560,779 +0.14(+0.48%)
Mar 01, 2024 29.53 29.62 29.25 29.40 703,295 -0.10(-0.34%)
Feb 29, 2024 29.47 29.68 29.34 29.50 727,464 -0.03(-0.10%)
Feb 28, 2024 29.36 29.59 29.21 29.53 675,145 +0.14(+0.48%)
Feb 27, 2024 29.25 29.52 29.16 29.39 734,841 +0.06(+0.20%)
Feb 26, 2024 29.63 29.63 29.28 29.33 519,859 -0.25(-0.85%)
Feb 23, 2024 29.45 29.72 29.37 29.58 534,504 +0.19(+0.65%)
Feb 22, 2024 29.30 29.46 29.11 29.39 890,369 +0.00(+0.00%)
Feb 21, 2024 29.32 29.43 29.15 29.39 517,743 +0.20(+0.69%)
Feb 20, 2024 28.88 29.21 28.75 29.19 665,901 +0.47(+1.64%)
Feb 16, 2024 28.80 29.13 28.63 28.72 790,957 +0.12(+0.42%)
Feb 15, 2024 28.40 28.73 28.20 28.60 2,096,887 +0.31(+1.10%)
Feb 14, 2024 28.25 28.41 28.18 28.29 688,489 +0.08(+0.28%)
Feb 13, 2024 28.34 28.44 27.98 28.21 593,797 -0.07(-0.25%)
Feb 12, 2024 28.27 28.39 28.20 28.28 816,489 +0.08(+0.28%)
Feb 09, 2024 28.30 28.53 28.15 28.20 576,278 -0.08(-0.28%)
Feb 08, 2024 28.30 28.45 28.09 28.28 507,804 +0.13(+0.46%)
Feb 07, 2024 28.25 29.61 28.00 28.15 1,065,068 +0.56(+2.01%)
Feb 06, 2024 27.67 27.75 27.40 27.59 443,599 +0.07(+0.25%)
Feb 05, 2024 27.59 27.68 27.46 27.53 450,452 +0.00(+0.00%)
Feb 02, 2024 27.45 27.77 27.20 27.53 562,471 +0.02(+0.07%)
Feb 01, 2024 27.04 27.51 26.84 27.51 326,048 +0.56(+2.06%)
Jan 31, 2024 27.36 27.40 26.84 26.95 174,407 -0.36(-1.31%)
Jan 30, 2024 27.22 27.34 27.01 27.31 211,274 +0.10(+0.36%)
Jan 29, 2024 27.09 27.22 26.93 27.21 172,001 +0.20(+0.73%)
Jan 26, 2024 27.00 27.12 26.93 27.01 361,276 +0.06(+0.22%)
Jan 25, 2024 26.73 26.95 26.72 26.95 204,777 +0.26(+0.97%)
Jan 24, 2024 27.14 27.22 26.69 26.69 220,599 -0.52(-1.90%)
Jan 23, 2024 27.13 27.43 27.11 27.21 250,628 +0.13(+0.48%)
Jan 22, 2024 26.86 27.14 26.78 27.08 228,889 +0.19(+0.70%)
Jan 19, 2024 27.18 27.18 26.78 26.89 281,611 -0.05(-0.18%)
Jan 18, 2024 26.97 27.04 26.81 26.94 253,328 -0.06(-0.22%)
Jan 17, 2024 26.79 27.09 26.73 27.00 239,103 +0.12(+0.44%)
Jan 16, 2024 27.07 27.08 26.78 26.88 251,847 -0.19(-0.70%)
Jan 12, 2024 27.28 27.41 27.03 27.07 221,943 +0.03(+0.11%)
Jan 11, 2024 26.90 27.11 26.68 27.04 317,330 +0.21(+0.78%)
Jan 10, 2024 27.05 27.20 26.83 26.83 341,645 -0.19(-0.70%)
Jan 09, 2024 26.60 27.04 26.49 27.02 373,769 +0.42(+1.57%)
Jan 08, 2024 26.36 26.60 26.36 26.60 346,907 +0.16(+0.60%)
Jan 05, 2024 26.61 26.71 26.29 26.44 525,556 -0.25(-0.93%)
Jan 04, 2024 26.53 26.82 26.43 26.69 932,049 +0.02(+0.07%)
Jan 03, 2024 26.93 26.93 26.60 26.67 392,672 -0.25(-0.92%)
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.