Home

Reynolds Consumer Products Inc. - Common Stock (REYN)

24.34
+0.20 (0.83%)
NASDAQ · Last Trade: Apr 4th, 10:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202523.9824.2723.8024.141,014,80924.14
4/02/202523.8724.0123.7423.98501,93923.98
4/01/202523.9123.9823.6223.87777,29323.87
3/31/202523.8324.0723.7523.86538,22223.86
3/28/202523.8123.8723.5623.80489,51523.80
3/27/202523.3923.8223.3923.82425,62223.82
3/26/202523.2223.4023.1623.39497,20223.39
3/25/202523.5423.5423.1323.24663,75723.24
3/24/202523.5323.7523.4423.541,099,50923.54
3/21/202523.7423.8023.3823.671,496,81223.67
3/20/202523.8524.1023.5923.641,193,65623.64
3/19/202523.5223.9823.4323.901,094,20723.90
3/18/202523.6223.7823.4123.59731,57723.59
3/17/202523.4523.9023.4523.65619,28323.65
3/14/202523.3023.4923.1323.41761,18023.41
3/13/202523.5323.8023.2023.39549,45423.39
3/12/202524.0724.1123.4023.45632,10623.45
3/11/202524.5024.5724.1924.271,064,15424.27
3/10/202524.5425.2624.5424.60549,14824.60
3/07/202523.7924.7123.7324.44671,76524.44
3/06/202523.4523.8923.3523.87560,48523.87
3/05/202523.8124.2423.3923.49743,49323.49
3/04/202524.6725.0323.8623.86692,21823.86
3/03/202524.3624.7424.3424.64574,69624.64
2/28/202524.5024.6524.2824.48916,77624.48
2/27/202524.5924.7424.3224.40707,80224.40
2/26/202525.2325.3624.5824.67771,77224.67
2/25/202524.8625.6124.8625.341,178,03625.34
2/24/202524.5825.2024.4224.75887,01324.75
2/21/202524.1824.5824.1824.51728,11324.51
2/20/202523.7124.1623.7124.12678,35424.12
2/19/202523.8424.0023.6123.71700,78523.71
2/18/202523.9024.1523.7923.81582,12623.81
2/14/202524.6224.6323.8823.94713,85423.94
2/13/202524.5524.9324.4724.65796,11924.42
2/12/202524.5224.8624.4424.47595,01424.24
2/11/202524.6024.9724.2624.67716,19824.44
2/10/202525.1725.3424.4324.60837,96124.37
2/07/202525.0025.2724.9624.97829,66424.74
2/06/202526.5826.6624.7924.821,135,10324.59
2/05/202526.5427.9826.5426.631,009,48826.38
2/04/202527.9128.1827.1827.81942,56827.55
2/03/202527.3128.2227.1428.11801,69527.85
1/31/202527.6027.7827.4627.61381,62427.35
1/30/202527.3427.8427.3227.72385,37827.46
1/29/202527.5127.5627.2027.27459,79227.02
1/28/202527.9628.1227.4227.49395,21627.23
1/27/202527.6728.0927.6427.96481,26727.70
1/24/202527.6127.7327.4127.50477,15027.24
1/23/202527.6627.7527.3027.64476,53227.38
1/22/202527.4627.6827.3127.63549,97827.37
1/21/202527.0527.5027.0527.41413,49727.15
1/17/202526.8027.2026.6827.09485,88326.84
1/16/202526.5626.8626.4926.84419,46926.59
1/15/202526.6126.7126.2526.54406,52326.29
1/14/202526.4226.5426.1826.35483,90026.10
1/13/202526.1726.4526.1126.41399,86426.16
1/10/202526.3126.4126.0126.09372,90925.85
1/08/202526.3126.5426.2326.49447,28126.24
1/07/202526.0726.3626.0426.35599,00526.10
1/06/202526.5726.7525.8825.93783,24425.69