Reynolds Consumer Products Inc (REYN) Historical Stock Data
24.97 ↑0.15 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REYN is down -0.11% 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 |
---|---|---|---|---|---|---|
2025-02-07 | 25.00 | 24.97 | ↓$0.03 (-0.12%) | 24.96 | 25.27 | 829.62K |
2025-02-06 | 26.58 | 24.82 | ↓$1.76 (-6.62%) | 24.79 | 26.66 | 1.14M |
2025-02-05 | 26.54 | 26.63 | ↑$0.09 (0.34%) | 26.54 | 27.98 | 1.01M |
2025-02-04 | 27.91 | 27.81 | ↓$0.10 (-0.36%) | 27.18 | 28.18 | 0.94M |
2025-02-03 | 27.31 | 28.11 | ↑$0.80 (2.93%) | 27.15 | 28.22 | 801.70K |
2025-01-31 | 27.60 | 27.61 | ↑$0.01 (0.04%) | 27.47 | 27.78 | 381.62K |
2025-01-30 | 27.34 | 27.72 | ↑$0.38 (1.39%) | 27.32 | 27.84 | 385.38K |
2025-01-29 | 27.51 | 27.27 | ↓$0.24 (-0.87%) | 27.20 | 27.56 | 459.79K |
2025-01-28 | 27.96 | 27.49 | ↓$0.47 (-1.68%) | 27.42 | 28.12 | 395.22K |
2025-01-27 | 27.67 | 27.96 | ↑$0.29 (1.05%) | 27.64 | 28.09 | 481.27K |
2025-01-24 | 27.61 | 27.50 | ↓$0.11 (-0.40%) | 27.42 | 27.73 | 477.15K |
2025-01-23 | 27.66 | 27.64 | ↓$0.02 (-0.07%) | 27.30 | 27.75 | 476.53K |
2025-01-22 | 27.46 | 27.63 | ↑$0.17 (0.62%) | 27.31 | 27.69 | 549.98K |
2025-01-21 | 27.05 | 27.41 | ↑$0.36 (1.33%) | 27.05 | 27.50 | 413.50K |
2025-01-17 | 26.80 | 27.09 | ↑$0.29 (1.08%) | 26.68 | 27.20 | 485.88K |
2025-01-16 | 26.56 | 26.84 | ↑$0.28 (1.05%) | 26.49 | 26.86 | 419.47K |
2025-01-15 | 26.61 | 26.54 | ↓$0.07 (-0.26%) | 26.25 | 26.71 | 406.52K |
2025-01-14 | 26.42 | 26.35 | ↓$0.07 (-0.26%) | 26.18 | 26.54 | 483.90K |
2025-01-13 | 26.17 | 26.41 | ↑$0.24 (0.92%) | 26.11 | 26.45 | 399.86K |
2025-01-10 | 26.31 | 26.09 | ↓$0.22 (-0.84%) | 26.01 | 26.41 | 372.91K |
2025-01-08 | 26.31 | 26.49 | ↑$0.18 (0.68%) | 26.24 | 26.54 | 447.28K |
2025-01-07 | 26.07 | 26.35 | ↑$0.28 (1.07%) | 26.04 | 26.36 | 599.01K |
2025-01-06 | 26.57 | 25.93 | ↓$0.64 (-2.41%) | 25.88 | 26.75 | 783.24K |
2025-01-03 | 26.92 | 26.59 | ↓$0.33 (-1.23%) | 26.49 | 27.12 | 515.57K |
2025-01-02 | 27.09 | 26.82 | ↓$0.27 (-1.00%) | 26.78 | 27.20 | 356.68K |
2024-12-31 | 26.83 | 26.99 | ↑$0.16 (0.60%) | 26.73 | 27.09 | 458.95K |
2024-12-30 | 27.25 | 26.77 | ↓$0.48 (-1.76%) | 26.71 | 27.31 | 531.14K |
2024-12-27 | 27.24 | 27.29 | ↑$0.05 (0.18%) | 27.14 | 27.50 | 354.23K |
2024-12-26 | 27.11 | 27.36 | ↑$0.25 (0.92%) | 26.97 | 27.37 | 719.28K |
2024-12-24 | 27.15 | 27.26 | ↑$0.11 (0.41%) | 27.03 | 27.26 | 206.90K |
Create an account or log in to view more rows.
$REYN all in
$REYN Games being played here.
$REYN shorters eat my shit
$REYN Buying more on Monday lets go
$REYN oversold
$REYN going green
$REYN YALL READY????????
$REYN Same thing
different day
$REYN love this stock!!!!
$REYN LOL