Home

Reynolds Consumer Products Inc. - Common Stock (REYN)

24.73
-0.83 (-3.25%)
NASDAQ · Last Trade: Oct 31st, 3:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Reynolds Consumer Products Inc. - Common Stock (REYN)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202525.2826.2525.0025.562,249,23725.56
10/29/202524.5026.0024.3424.953,192,37424.95
10/28/202523.5323.7723.2723.691,022,94223.69
10/27/202523.4023.6823.3923.661,168,78223.66
10/24/202523.5523.5823.3623.42833,51123.42
10/23/202523.4323.5022.9823.34807,73723.34
10/22/202523.6023.8523.3423.361,038,16523.36
10/21/202523.7123.9023.6023.60589,95323.60
10/20/202523.6723.8723.5423.73579,02423.73
10/17/202523.5323.7223.4923.63828,92723.63
10/16/202523.7923.9923.5023.50722,23723.50
10/15/202523.6823.9323.6323.77712,29923.77
10/14/202523.4323.6923.2623.66775,40323.66
10/13/202523.4423.6923.2523.43789,11423.43
10/10/202524.0724.0723.3423.36993,85723.36
10/09/202524.2424.5223.8124.001,068,17024.00
10/08/202524.7524.8824.1424.211,335,54424.21
10/07/202524.5824.8824.5024.831,396,22424.83
10/06/202524.5624.7024.4224.541,110,98424.54
10/03/202524.6924.8724.6424.671,135,18624.67
10/02/202524.4324.6924.3524.581,093,41024.58
10/01/202524.3324.6424.2024.561,440,59224.56
9/30/202524.1124.7624.0324.472,384,89724.47
9/29/202523.4223.8623.2723.831,560,15423.83
9/26/202522.9623.3822.8023.32932,48223.32
9/25/202523.0923.2022.8022.931,050,77622.93
9/24/202523.0023.1222.7623.071,652,34123.07
9/23/202523.5823.6622.9123.029,977,16223.02
9/22/202523.6124.0423.4423.523,742,91423.52
9/19/202523.1923.1922.7622.791,546,23522.79
9/18/202522.8423.2222.8423.11702,65623.11
9/17/202523.0223.4522.9022.95547,89722.95
9/16/202522.6723.0622.6423.06961,87223.06
9/15/202523.1123.1822.6122.63715,52522.63
9/12/202523.2723.2723.0123.03970,25723.03
9/11/202522.7523.3422.7523.33715,07323.33
9/10/202522.8422.9222.4922.81776,84922.81
9/09/202522.9722.9722.8223.07604,15323.07
9/08/202523.6823.7422.8522.961,043,23422.96
9/05/202523.5723.9823.5323.791,087,51323.79
9/04/202523.5523.7323.4023.571,158,27123.57
9/03/202523.1723.5623.1723.481,364,94723.48
9/02/202522.9723.3422.8523.25891,22423.25
8/29/202523.1223.2923.0823.21620,80323.21
8/28/202523.2123.4222.9423.081,080,41723.08
8/27/202522.7723.0122.7422.94815,27522.94
8/26/202523.1523.2622.8022.821,123,38422.82
8/25/202523.9624.2223.2023.24933,23323.24
8/22/202523.2323.5423.1423.40657,95923.40
8/21/202523.1023.1922.9323.08873,51423.08
8/20/202523.1623.3022.9923.11779,94323.11
8/19/202522.6223.1422.5423.13699,27423.13
8/18/202522.6822.8022.5322.54714,83622.54
8/15/202523.0823.0822.5722.58878,24122.58
8/14/202523.0623.1822.8323.14905,42922.91
8/13/202522.6723.2922.5823.25759,37423.02
8/12/202522.5622.7022.4722.67721,13122.44
8/11/202522.9423.0022.4522.54708,91622.32
8/08/202522.5122.8822.4122.85826,79522.62
8/07/202522.4722.6822.3822.51986,13022.29
8/06/202522.2822.5922.0722.491,108,85122.27
8/05/202521.9422.2521.8722.171,092,14721.95
8/04/202521.9722.1321.8821.96997,02521.74
8/01/202522.6222.6321.9422.041,283,86521.82
7/31/202522.4322.9922.2722.491,449,01922.27