Reynolds Consumer Products Inc (REYN) Historical Stock Data
28.46 ↓0.18 (-0.63%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REYN is down -0.13% a day on average. There have been 14 days where Reynolds Consumer Products Inc closed green and 16 days where REYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.64 | 28.46 | ↓$0.18 (-0.63%) | 28.43 | 28.80 | 364.47K |
| 2024-04-25 | 28.69 | 28.64 | ↓$0.05 (-0.17%) | 28.62 | 28.83 | 402.94K |
| 2024-04-24 | 28.65 | 28.71 | ↑$0.06 (0.21%) | 28.54 | 28.80 | 429.12K |
| 2024-04-23 | 28.31 | 28.63 | ↑$0.32 (1.13%) | 28.31 | 28.71 | 421.14K |
| 2024-04-22 | 28.23 | 28.25 | ↑$0.02 (0.07%) | 28.12 | 28.35 | 466.33K |
| 2024-04-19 | 27.97 | 28.19 | ↑$0.22 (0.79%) | 27.91 | 28.28 | 698.40K |
| 2024-04-18 | 28.26 | 27.95 | ↓$0.31 (-1.10%) | 27.88 | 28.29 | 520.68K |
| 2024-04-17 | 28.16 | 28.06 | ↓$0.10 (-0.36%) | 28.02 | 28.30 | 438.75K |
| 2024-04-16 | 28.00 | 28.16 | ↑$0.16 (0.57%) | 27.85 | 28.23 | 382.09K |
| 2024-04-15 | 28.57 | 27.97 | ↓$0.60 (-2.10%) | 27.85 | 28.57 | 615.15K |
| 2024-04-12 | 28.75 | 28.26 | ↓$0.49 (-1.70%) | 28.14 | 28.75 | 477.52K |
| 2024-04-11 | 28.48 | 28.76 | ↑$0.28 (0.98%) | 28.41 | 28.86 | 457.23K |
| 2024-04-10 | 28.53 | 28.40 | ↓$0.13 (-0.46%) | 28.26 | 28.62 | 518.15K |
| 2024-04-09 | 28.27 | 28.51 | ↑$0.24 (0.85%) | 28.11 | 28.55 | 505.19K |
| 2024-04-08 | 28.04 | 28.25 | ↑$0.21 (0.75%) | 28.03 | 28.33 | 486.93K |
| 2024-04-05 | 28.27 | 28.14 | ↓$0.13 (-0.46%) | 27.98 | 28.27 | 369.48K |
| 2024-04-04 | 28.38 | 28.21 | ↓$0.17 (-0.60%) | 28.09 | 28.52 | 355.36K |
| 2024-04-03 | 28.74 | 28.35 | ↓$0.39 (-1.36%) | 28.30 | 28.74 | 365.90K |
| 2024-04-02 | 28.87 | 28.75 | ↓$0.12 (-0.42%) | 28.42 | 28.87 | 395.24K |
| 2024-04-01 | 28.67 | 28.94 | ↑$0.27 (0.94%) | 28.54 | 29.00 | 658.85K |
| 2024-03-28 | 28.92 | 28.56 | ↓$0.36 (-1.24%) | 28.53 | 28.92 | 373.29K |
| 2024-03-27 | 28.39 | 28.77 | ↑$0.38 (1.34%) | 28.39 | 28.77 | 509.56K |
| 2024-03-26 | 28.41 | 28.38 | ↓$0.03 (-0.11%) | 28.25 | 28.49 | 381.18K |
| 2024-03-25 | 28.32 | 28.34 | ↑$0.02 (0.07%) | 28.31 | 28.52 | 321.12K |
| 2024-03-22 | 28.25 | 28.25 | ↑$0.00 (0.00%) | 28.12 | 28.33 | 469.66K |
| 2024-03-21 | 28.25 | 28.06 | ↓$0.19 (-0.67%) | 27.99 | 28.25 | 524.88K |
| 2024-03-20 | 28.69 | 28.29 | ↓$0.40 (-1.39%) | 28.26 | 28.73 | 506.34K |
| 2024-03-19 | 28.33 | 28.66 | ↑$0.33 (1.16%) | 28.33 | 28.74 | 563.30K |
| 2024-03-18 | 28.62 | 28.26 | ↓$0.36 (-1.26%) | 28.25 | 28.93 | 706.86K |
| 2024-03-15 | 28.46 | 28.84 | ↑$0.38 (1.34%) | 28.46 | 28.86 | 6.44M |
Create an account or log in to view more rows.
$REYN If options never existed
what do you think this stock would be trading at?
$REYN Very bullish action
$REYN rubbish
$REYN love this stock!!!!
$REYN HERE WE GO
$REYN Buy Buy Buy
$REYN I warned you all fairly you morons.
$REYN call the SEC
$REYN pump up the volume
$REYN I hope I never have to work for anyone again after this