Reynolds Consumer Products Inc. - Common Stock (REYN)

22.68
-0.47 (-2.03%)
NASDAQ· Last Trade: Sep 1st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202623.1523.2522.6122.682,123,56522.68
8/31/202623.9124.3322.9823.151,579,46123.15
8/28/202624.2024.4023.7324.051,667,65724.05
8/27/202624.3124.5624.0924.20895,66124.20
8/26/202624.6424.8424.4224.611,417,07224.61
8/25/202625.2525.2824.3924.561,502,38124.56
8/24/202625.4725.8525.2725.29931,04325.29
8/21/202625.5525.6525.3325.471,061,46725.47
8/20/202625.7625.9225.4325.501,030,01225.50
8/19/202625.9826.3625.9526.081,076,73326.08
8/18/202626.0826.2925.7225.761,846,03025.76
8/17/202625.7826.1325.5525.911,402,94925.91
8/14/202626.2726.4226.1226.25843,15726.02
8/13/202626.5126.5826.2126.311,002,23826.08
8/12/202626.0526.3525.9326.231,383,19926.00
8/11/202625.9626.2525.9326.131,026,77325.90
8/10/202626.2826.4925.7626.131,292,18525.90
8/07/202626.3826.6626.2126.52937,12826.29
8/06/202626.7626.9426.1926.291,618,31526.06
8/05/202626.3126.8726.1726.761,127,32726.53
8/04/202625.3026.3325.2226.311,211,66826.08
8/03/202625.1425.6024.9925.231,261,36525.01
7/31/202625.1425.4224.9024.941,091,92024.72
7/30/202625.6425.9425.1225.261,566,21225.04
7/29/202624.7226.0624.6225.701,718,22925.47
7/28/202625.9626.4825.6125.811,689,90825.58
7/27/202625.7125.8925.4425.50989,55825.28
7/24/202625.3325.7725.2125.611,384,79725.39
7/23/202625.6625.7725.1325.211,077,64424.99
7/22/202625.9926.1425.8525.98767,17625.75
7/21/202625.9126.0525.6125.83864,39525.60
7/20/202626.2626.4526.0026.06876,89825.83
7/17/202626.7026.8326.1326.24861,25526.01
7/16/202626.2026.7726.2026.501,220,14526.27
7/15/202626.1226.5626.0726.201,161,59825.97
7/14/202626.3226.4125.8326.20922,12225.97
7/13/202626.3926.8426.1426.30846,34626.07
7/10/202626.2626.7726.1026.271,021,19926.04
7/09/202625.6926.2925.4526.031,221,89625.80
7/08/202626.1326.1625.3125.691,314,57125.46
7/07/202626.7726.8826.0726.201,541,24725.97
7/06/202627.2327.2726.2426.461,279,86326.23
7/02/202627.2827.3226.8827.181,424,13726.94
7/01/202626.8527.2526.8527.131,311,98126.89
6/30/202626.9727.0126.4926.851,632,66626.61
6/29/202626.7027.1326.5227.121,860,96326.88
6/26/202626.3126.9226.2426.821,980,57826.59
6/25/202625.8226.4325.7826.311,911,25426.08
6/24/202624.6725.8524.6725.731,706,54525.50
6/23/202624.0024.7623.8724.491,262,80424.28
6/22/202623.7324.2523.6723.811,498,60023.60
6/18/202623.3923.9223.3023.871,512,12523.66
6/17/202623.5423.7823.1423.331,172,17323.13
6/16/202623.5223.9123.4623.62954,92823.41
6/15/202623.5123.7623.3223.43770,08223.22
6/12/202623.5223.7023.4623.53725,25523.32
6/11/202623.4123.7123.1923.42877,43123.21
6/10/202623.1223.5023.0823.451,079,12723.24
6/09/202622.6023.0722.5023.031,084,09622.83
6/08/202622.2922.6922.2022.45976,15822.25
6/05/202621.7922.6121.7922.46916,20522.26
6/04/202621.8221.9521.4321.68940,46621.49
6/03/202621.5721.7921.4521.541,018,77421.35
6/02/202621.3921.6321.2921.57864,87621.38