Reynolds Consumer Products Inc (REYN) Historical Stock Data
23.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REYN is down -0.15% a day on average. There have been 13 days where Reynolds Consumer Products Inc closed green and 17 days where REYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.15 | 23.24 | ↑$0.09 (0.39%) | 23.06 | 23.28 | 545.16K |
| 2025-12-23 | 23.54 | 23.15 | ↓$0.39 (-1.66%) | 23.09 | 23.56 | 782.54K |
| 2025-12-22 | 23.74 | 23.55 | ↓$0.19 (-0.80%) | 23.52 | 23.90 | 804.43K |
| 2025-12-19 | 24.05 | 23.81 | ↓$0.24 (-1.00%) | 23.70 | 24.09 | 1.51M |
| 2025-12-18 | 24.21 | 24.18 | ↓$0.03 (-0.12%) | 24.01 | 24.32 | 642.79K |
| 2025-12-17 | 24.04 | 24.27 | ↑$0.23 (0.96%) | 24.03 | 24.44 | 494.26K |
| 2025-12-16 | 24.39 | 24.04 | ↓$0.35 (-1.44%) | 23.89 | 24.46 | 691.21K |
| 2025-12-15 | 24.52 | 24.31 | ↓$0.21 (-0.86%) | 24.14 | 24.59 | 636.15K |
| 2025-12-12 | 24.60 | 24.45 | ↓$0.15 (-0.61%) | 24.22 | 24.64 | 820.58K |
| 2025-12-11 | 24.36 | 24.61 | ↑$0.25 (1.03%) | 24.32 | 24.70 | 747.05K |
| 2025-12-10 | 23.98 | 24.35 | ↑$0.37 (1.54%) | 23.94 | 24.53 | 1.13M |
| 2025-12-09 | 23.87 | 23.89 | ↑$0.02 (0.08%) | 23.82 | 24.13 | 516.66K |
| 2025-12-08 | 24.01 | 23.81 | ↓$0.20 (-0.83%) | 23.69 | 24.06 | 810.60K |
| 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 |
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