S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Reynolds Consumer Products Inc (REYN)
Reynolds Consumer Products Inc (REYN) Historical

REYN Reynolds Consumer Products Inc

28.15

0.19 (0.68%)

Jun 10 2024 - Closed

Delayed by 15 minutes

REYN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	28.15	0.19	0.68%	27.90	28.16	27.68	412,551
Jun 07 2024	27.96	-0.09	-0.32%	28.00	28.275	27.85	521,280
Jun 06 2024	28.05	-0.20	-0.71%	28.17	28.30	27.94	549,180
Jun 05 2024	28.25	-0.37	-1.29%	28.62	28.75	28.10	578,090
Jun 04 2024	28.62	-0.13	-0.45%	28.72	28.90	28.46	481,258
Jun 03 2024	28.75	0.31	1.09%	28.53	28.78	28.315	479,528
May 31 2024	28.44	0.57	2.05%	27.98	28.56	27.80	725,521
May 30 2024	27.87	0.40	1.46%	27.54	27.87	27.51	510,030
May 29 2024	27.47	-0.23	-0.83%	27.65	27.67	27.38	289,986
May 28 2024	27.70	-0.81	-2.84%	28.52	28.61	27.66	468,661
May 24 2024	28.51	0.01	0.04%	28.43	28.59	28.31	353,758
May 23 2024	28.50	-0.81	-2.76%	29.16	29.16	28.49	478,965
May 22 2024	29.31	0.09	0.31%	29.14	29.39	29.015	304,739
May 21 2024	29.22	-0.09	-0.31%	29.27	29.40	29.18	370,402
May 20 2024	29.31	0.40	1.38%	28.91	29.31	28.82	457,111
May 17 2024	28.91	-0.12	-0.41%	29.03	29.21	28.80	311,370
May 16 2024	29.03	0.01	0.03%	28.86	29.09	28.69	326,574
May 15 2024	29.02	-0.13	-0.45%	29.14	29.20	28.82	356,526
May 14 2024	29.15	0.13	0.45%	29.07	29.195	28.75	427,099
May 13 2024	29.02	-0.34	-1.16%	29.36	29.45	28.885	465,399
May 10 2024	29.36	0.10	0.34%	29.15	29.41	29.12	408,909
May 09 2024	29.26	0.51	1.77%	28.90	29.405	28.85	681,571
May 08 2024	28.75	0.34	1.20%	28.84	28.94	28.4001	719,511
May 07 2024	28.41	0.00	0.00%	28.47	28.57	28.34	619,488
May 06 2024	28.41	-0.06	-0.21%	28.61	28.615	28.37	367,172
May 03 2024	28.47	-0.17	-0.59%	28.72	28.80	28.34	444,900
May 02 2024	28.64	0.07	0.25%	28.79	28.79	28.59	397,685
May 01 2024	28.57	-0.06	-0.21%	28.50	28.675	28.31	519,202
Apr 30 2024	28.63	-0.04	-0.14%	28.66	28.75	28.58	466,490
Apr 29 2024	28.67	0.21	0.74%	28.54	28.79	28.46	537,025
Apr 26 2024	28.46	-0.18	-0.63%	28.64	28.80	28.425	364,468
Apr 25 2024	28.64	-0.07	-0.24%	28.69	28.83	28.62	402,942
Apr 24 2024	28.71	0.08	0.28%	28.65	28.80	28.54	429,120
Apr 23 2024	28.63	0.38	1.35%	28.31	28.71	28.31	421,140
Apr 22 2024	28.25	0.06	0.21%	28.23	28.35	28.12	466,325
Apr 19 2024	28.19	0.24	0.86%	27.97	28.28	27.91	698,397
Apr 18 2024	27.95	-0.11	-0.39%	28.26	28.32	27.88	520,678
Apr 17 2024	28.06	-0.10	-0.36%	28.16	28.295	28.02	438,748
Apr 16 2024	28.16	0.19	0.68%	28.00	28.225	27.85	382,086
Apr 15 2024	27.97	-0.29	-1.03%	28.57	28.57	27.85	615,150
Apr 12 2024	28.26	-0.50	-1.74%	28.75	28.75	28.135	477,518
Apr 11 2024	28.76	0.36	1.27%	28.48	28.855	28.41	457,205
Apr 10 2024	28.40	-0.11	-0.39%	28.53	28.62	28.2601	518,153
Apr 09 2024	28.51	0.26	0.92%	28.27	28.55	28.11	505,191
Apr 08 2024	28.25	0.11	0.39%	28.04	28.33	28.01	486,923
Apr 05 2024	28.14	-0.07	-0.25%	28.27	28.27	27.98	369,480
Apr 04 2024	28.21	-0.14	-0.49%	28.38	28.52	28.09	355,357
Apr 03 2024	28.35	-0.40	-1.39%	28.74	28.74	28.30	365,902
Apr 02 2024	28.75	-0.19	-0.66%	28.87	28.87	28.42	395,239
Apr 01 2024	28.94	0.38	1.33%	28.67	29.00	28.54	658,850
Mar 28 2024	28.56	-0.21	-0.73%	28.92	28.92	28.53	373,286
Mar 27 2024	28.77	0.39	1.37%	28.39	28.77	28.39	509,562
Mar 26 2024	28.38	0.04	0.14%	28.41	28.49	28.25	381,175
Mar 25 2024	28.34	0.09	0.32%	28.32	28.52	28.29	321,117
Mar 22 2024	28.25	0.19	0.68%	28.25	28.33	28.12	469,657
Mar 21 2024	28.06	-0.23	-0.81%	28.25	28.25	27.99	524,884
Mar 20 2024	28.29	-0.37	-1.29%	28.69	28.73	28.26	506,336
Mar 19 2024	28.66	0.40	1.42%	28.33	28.74	28.33	563,298
Mar 18 2024	28.26	-0.58	-2.01%	28.62	28.9325	28.25	706,855
Mar 15 2024	28.84	0.32	1.12%	28.46	28.86	28.46	6,443,986
Mar 14 2024	28.52	-0.66	-2.26%	29.13	29.24	28.45	662,043
Mar 13 2024	29.18	0.21	0.72%	29.14	29.19	28.92	902,766

Reynolds Consumer Products

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions