Reynolds Consumer Products Inc (REYN) Historical Stock Data
28.57 ↑0.01 (0.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REYN is down -0.08% a day on average. There have been 18 days where Reynolds Consumer Products Inc closed green and 12 days where REYN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 29.13 | 28.52 | ↓$0.61 (-2.09%) | 28.45 | 29.24 | 662.05K |
2024-03-13 | 29.14 | 29.18 | ↑$0.04 (0.14%) | 28.92 | 29.19 | 0.90M |
2024-03-12 | 28.75 | 28.97 | ↑$0.22 (0.77%) | 28.75 | 28.99 | 629.17K |
2024-03-11 | 28.99 | 28.80 | ↓$0.19 (-0.66%) | 28.78 | 29.16 | 501.85K |
2024-03-08 | 28.74 | 28.96 | ↑$0.22 (0.77%) | 28.54 | 29.23 | 790.18K |
2024-03-07 | 29.17 | 28.74 | ↓$0.43 (-1.47%) | 28.70 | 29.30 | 774.07K |
2024-03-06 | 29.08 | 29.12 | ↑$0.04 (0.14%) | 29.02 | 29.41 | 478.40K |
2024-03-05 | 29.57 | 29.06 | ↓$0.51 (-1.72%) | 29.06 | 29.65 | 594.31K |
2024-03-04 | 29.43 | 29.54 | ↑$0.11 (0.37%) | 29.29 | 29.62 | 560.78K |
2024-03-01 | 29.53 | 29.40 | ↓$0.13 (-0.44%) | 29.25 | 29.62 | 703.30K |
2024-02-29 | 29.47 | 29.50 | ↑$0.03 (0.10%) | 29.34 | 29.68 | 727.46K |
2024-02-28 | 29.36 | 29.53 | ↑$0.17 (0.58%) | 29.22 | 29.60 | 675.15K |
2024-02-27 | 29.25 | 29.39 | ↑$0.14 (0.48%) | 29.16 | 29.52 | 734.84K |
2024-02-26 | 29.63 | 29.33 | ↓$0.30 (-1.01%) | 29.28 | 29.63 | 519.86K |
2024-02-23 | 29.45 | 29.58 | ↑$0.13 (0.44%) | 29.37 | 29.72 | 534.50K |
2024-02-22 | 29.30 | 29.39 | ↑$0.09 (0.31%) | 29.11 | 29.46 | 890.37K |
2024-02-21 | 29.32 | 29.39 | ↑$0.07 (0.24%) | 29.15 | 29.43 | 517.74K |
2024-02-20 | 28.88 | 29.19 | ↑$0.31 (1.07%) | 28.75 | 29.21 | 665.90K |
2024-02-16 | 28.80 | 28.72 | ↓$0.08 (-0.28%) | 28.63 | 29.13 | 790.96K |
2024-02-15 | 28.40 | 28.60 | ↑$0.20 (0.70%) | 28.20 | 28.73 | 2.10M |
Create an account or log in to view more rows.
$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
$REYN the future is so bright .. I gotta wear shades..