Reynolds Consumer Products Inc (REYN) Historical Stock Data
24.01 ↓0.14 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REYN is up 0.00% a day on average. There have been 16 days where Reynolds Consumer Products Inc closed green and 14 days where REYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24.11 | 24.01 | ↓$0.10 (-0.41%) | 23.98 | 24.25 | 664.24K |
| 2025-12-04 | 24.36 | 24.15 | ↓$0.21 (-0.86%) | 24.07 | 24.53 | 756.86K |
| 2025-12-03 | 24.38 | 24.42 | ↑$0.04 (0.16%) | 24.37 | 24.67 | 699.93K |
| 2025-12-02 | 24.58 | 24.28 | ↓$0.30 (-1.22%) | 24.18 | 24.58 | 784.46K |
| 2025-12-01 | 24.81 | 24.61 | ↓$0.20 (-0.81%) | 24.45 | 24.95 | 891.85K |
| 2025-11-28 | 24.94 | 24.98 | ↑$0.04 (0.16%) | 24.62 | 24.99 | 352.92K |
| 2025-11-26 | 24.49 | 24.84 | ↑$0.35 (1.43%) | 24.05 | 24.98 | 1.19M |
| 2025-11-25 | 24.35 | 24.56 | ↑$0.21 (0.86%) | 24.33 | 24.76 | 1.15M |
| 2025-11-24 | 24.27 | 24.31 | ↑$0.04 (0.16%) | 24.01 | 24.45 | 622.25K |
| 2025-11-21 | 23.80 | 24.29 | ↑$0.49 (2.06%) | 23.78 | 24.48 | 789.02K |
| 2025-11-20 | 23.86 | 23.73 | ↓$0.13 (-0.54%) | 23.64 | 24.00 | 552.90K |
| 2025-11-19 | 24.03 | 23.86 | ↓$0.17 (-0.71%) | 23.81 | 24.15 | 595.39K |
| 2025-11-18 | 24.03 | 24.00 | ↓$0.03 (-0.12%) | 23.54 | 24.07 | 809.43K |
| 2025-11-17 | 24.29 | 24.23 | ↓$0.06 (-0.27%) | 24.21 | 24.56 | 763.57K |
| 2025-11-14 | 24.56 | 24.23 | ↓$0.33 (-1.34%) | 24.04 | 24.61 | 621.46K |
| 2025-11-13 | 24.69 | 24.73 | ↑$0.04 (0.16%) | 24.64 | 25.00 | 740.13K |
| 2025-11-12 | 24.70 | 24.73 | ↑$0.03 (0.12%) | 24.56 | 24.84 | 1.05M |
| 2025-11-11 | 24.80 | 24.70 | ↓$0.10 (-0.40%) | 24.67 | 24.92 | 563.30K |
| 2025-11-10 | 24.92 | 24.70 | ↓$0.22 (-0.88%) | 24.63 | 25.00 | 778.22K |
| 2025-11-07 | 24.95 | 24.88 | ↓$0.07 (-0.28%) | 24.67 | 25.18 | 0.91M |
| 2025-11-06 | 24.83 | 24.85 | ↑$0.02 (0.08%) | 24.60 | 25.39 | 1.13M |
| 2025-11-05 | 24.62 | 24.76 | ↑$0.14 (0.57%) | 24.58 | 25.03 | 1.01M |
| 2025-11-04 | 24.51 | 24.58 | ↑$0.07 (0.29%) | 24.32 | 24.82 | 1.27M |
| 2025-11-03 | 24.21 | 24.51 | ↑$0.30 (1.24%) | 23.89 | 24.77 | 1.36M |
| 2025-10-31 | 25.34 | 24.44 | ↓$0.90 (-3.55%) | 24.43 | 25.54 | 1.36M |
| 2025-10-30 | 25.28 | 25.56 | ↑$0.28 (1.11%) | 25.00 | 26.25 | 2.25M |
| 2025-10-29 | 24.50 | 24.95 | ↑$0.45 (1.84%) | 24.34 | 26.00 | 3.19M |
| 2025-10-28 | 23.53 | 23.69 | ↑$0.16 (0.68%) | 23.27 | 23.77 | 1.02M |
| 2025-10-27 | 23.40 | 23.66 | ↑$0.26 (1.11%) | 23.39 | 23.68 | 1.17M |
| 2025-10-24 | 23.55 | 23.42 | ↓$0.13 (-0.55%) | 23.36 | 23.58 | 833.51K |
Create an account or log in to view more rows.
$REYN Silly Bears tricks are for kids
$REYN BOUGHT TODAY!
$REYN what caused the sell off in an otherwise good tech market today?
$REYN added more calls on that drop
$REYN Reinvest your dividends
$REYN very normal lol sike
$REYN hello
please hold.
$REYN to the moon!!! lfG
$REYN whats the news????
$REYN all in