Reynolds Consumer Products Inc. - Common Stock (REYN)

21.63
+0.06 (0.28%)
NASDAQ· Last Trade: Jun 3rd, 1:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202621.3921.6321.2921.57864,87621.57
6/01/202621.5021.5021.0021.361,021,88721.36
5/29/202621.9921.9921.5821.671,215,45621.67
5/28/202622.0122.1821.8422.101,115,91122.10
5/27/202621.9022.3621.9022.05925,99722.05
5/26/202621.7721.9321.6821.811,044,54521.81
5/22/202621.6621.8621.5721.791,115,20321.79
5/21/202621.6321.7321.1821.621,004,15021.62
5/20/202621.2621.7721.0721.741,098,48521.74
5/19/202621.5021.5521.2521.30939,31721.30
5/18/202621.1621.7021.1621.521,056,71921.52
5/15/202621.5321.5921.1321.151,032,29221.15
5/14/202621.8021.9721.5021.661,009,20021.43
5/13/202621.5921.7421.4821.561,281,04421.33
5/12/202621.6721.8021.3021.591,273,58521.36
5/11/202621.8821.8821.5421.601,223,70621.37
5/08/202621.9822.0121.7121.881,117,11121.65
5/07/202622.0022.1421.7521.921,662,18521.69
5/06/202622.5022.5021.3621.913,226,57321.68
5/05/202620.7221.4120.7221.292,221,49821.06
5/04/202620.6820.9620.5620.701,273,60820.48
5/01/202621.0021.0520.6720.771,001,84920.55
4/30/202620.6521.0020.5420.971,230,03620.75
4/29/202620.8620.9720.4420.561,186,54220.34
4/28/202620.9821.1920.7020.931,230,15220.71
4/27/202621.0621.2420.7720.841,452,79420.62
4/24/202620.8521.1920.7021.061,196,44820.84
4/23/202620.9821.1020.8220.881,664,08920.66
4/22/202621.0921.1320.7020.861,367,01520.64
4/21/202621.6321.6320.8520.981,284,08420.76
4/20/202622.2622.3921.6121.631,009,96121.40
4/17/202621.8622.5221.8622.35990,82022.11
4/16/202621.5922.0221.5621.931,157,73221.70
4/15/202621.6821.7621.4421.641,085,79321.41
4/14/202621.7521.9021.6321.73684,06421.50
4/13/202622.1622.2321.5821.831,037,35021.60
4/10/202622.3222.5022.1422.18691,36821.94
4/09/202621.6722.3521.5822.281,020,53522.04
4/08/202621.5521.9821.5421.94903,87321.71
4/07/202621.2821.4421.1421.29932,40821.06
4/06/202621.0721.4221.0121.36951,37321.13
4/02/202621.1321.2520.9221.17939,30420.95
4/01/202621.1421.4021.0321.26968,50121.03
3/31/202621.0921.2120.8621.18744,43420.95
3/30/202620.9721.2120.8621.00853,58820.78
3/27/202620.8921.0920.7720.89849,74220.67
3/26/202621.1121.3220.8420.93944,94220.71
3/25/202621.1421.2320.8421.11914,32220.89
3/24/202620.7821.1620.7621.02891,73420.80
3/23/202621.1221.4620.8620.91917,71720.69
3/20/202621.3021.4620.7520.801,711,76220.58
3/19/202620.8421.0420.7020.871,017,26220.65
3/18/202621.1221.1220.8420.95967,12020.73
3/17/202621.4521.6021.2021.25863,67221.02
3/16/202621.5721.6821.1821.351,127,14921.12
3/13/202621.6221.8721.3821.47859,05921.24
3/12/202621.3621.9021.2821.461,508,70321.23
3/11/202621.6622.0221.3021.51894,58621.28
3/10/202622.0422.1721.7421.791,044,47021.56
3/09/202622.4522.6021.8722.151,309,96521.91
3/06/202622.7922.8622.2522.70941,75822.46
3/05/202623.1423.1822.8122.98796,19422.74
3/04/202623.6923.7123.2323.36554,70323.11
3/03/202624.0324.0423.3423.66628,55223.41