Reynolds Consumer Products Inc. - Common Stock (REYN)

23.36
-0.30 (-1.27%)
NASDAQ · Last Trade: Mar 4th, 6:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202623.6923.7123.2323.36528,75623.36
3/03/202624.0324.0423.3423.66628,55223.66
3/02/202624.5224.5424.0824.30859,79924.30
2/27/202624.5524.8224.5524.81772,03424.81
2/26/202624.6424.8024.3124.65912,61824.65
2/25/202624.9324.9324.2924.64927,88924.64
2/24/202624.6725.0324.6724.98595,52124.98
2/23/202624.2124.7024.0724.671,216,30224.67
2/20/202624.1624.3623.9124.34689,73124.34
2/19/202624.0124.4024.0024.201,291,50624.20
2/18/202623.5924.0023.5023.97920,69423.97
2/17/202623.7323.9423.5023.63981,07023.63
2/13/202623.1523.8023.1023.731,165,59423.73
2/12/202623.3323.5323.1523.30837,82923.07
2/11/202623.0123.3822.9023.27985,12523.04
2/10/202622.7923.2222.6723.09872,30922.86
2/09/202622.8322.9122.4022.801,248,69922.57
2/06/202622.7023.0222.5422.771,099,40922.55
2/05/202623.2423.5322.5022.801,785,36422.57
2/04/202622.8225.3622.8023.913,880,18023.67
2/03/202622.9223.5721.7321.813,153,71621.59
2/02/202623.2123.3122.9823.111,129,39822.88
1/30/202622.7123.1922.5423.171,077,28922.94
1/29/202622.5822.8722.4822.661,148,42622.44
1/28/202623.2223.3822.4822.561,603,05422.34
1/27/202623.5023.7023.1423.221,035,33222.99
1/26/202624.0524.1623.3423.50870,67823.27
1/23/202624.2524.3323.9824.05524,82123.81
1/22/202624.2624.4824.1424.25609,09624.01
1/21/202624.1924.3423.9024.28634,91224.04
1/20/202623.9324.2023.8224.14693,79223.90
1/16/202624.2724.3423.8923.93728,73523.69
1/15/202624.3324.5324.1824.311,051,14024.07
1/14/202623.9024.4523.9024.33573,46924.09
1/13/202623.7624.0123.6823.97523,87723.73
1/12/202623.6723.9323.5023.74527,18423.51
1/09/202623.5223.7723.4123.72765,30623.49
1/08/202623.0023.6422.9123.52657,59023.29
1/07/202623.0923.2322.9123.04715,60122.81
1/06/202622.6423.0622.6422.99815,22722.76
1/05/202622.9922.9922.5922.621,139,64822.40
1/02/202622.9223.1522.7423.061,053,09522.83
12/31/202523.1423.1622.8922.92548,77022.69
12/30/202523.1423.3023.0623.20636,60122.97
12/29/202523.2723.3823.1823.28637,52523.05
12/26/202523.2723.4123.2023.29736,09923.06
12/24/202523.1523.2823.0623.24545,16223.01
12/23/202523.5423.5623.0923.15782,54022.92
12/22/202523.7423.9023.5223.55804,42923.32
12/19/202524.0524.0923.7023.811,508,09223.57
12/18/202524.2124.3224.0124.18642,78423.94
12/17/202524.0424.4424.0324.27494,22624.03
12/16/202524.3924.4623.8924.04691,21123.80
12/15/202524.5224.5924.1424.31636,15024.07
12/12/202524.6024.6424.2224.45820,58424.21
12/11/202524.3624.7024.3224.61747,05124.37
12/10/202523.9824.5323.9324.351,134,15224.11
12/09/202523.8724.1323.8223.89516,66423.65
12/08/202524.0124.0623.6923.81810,59623.57
12/05/202524.1124.2523.9824.01664,24923.77