Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
27.64
+0.07 (0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.4127.6827.2727.6427.640.25%429,187
Nov 19, 202427.4027.6427.2727.5727.570.36%677,870
Nov 18, 202427.2027.5127.0527.4727.470.88%881,858
Nov 15, 202427.7427.7427.1627.2327.23-1.87%663,759
Nov 14, 202427.5427.7727.4827.7527.520.62%881,073
Nov 13, 202427.5227.8427.5027.5827.35-0.18%618,525
Nov 12, 202427.4827.7427.4627.6327.400.29%663,831
Nov 11, 202427.4127.5927.3427.5527.320.40%673,234
Nov 8, 202427.3727.5127.1727.4427.210.11%452,387
Nov 7, 202427.1627.5027.1627.4127.180.85%670,002
Nov 6, 202427.3627.4727.0627.1826.950.18%570,915
Nov 5, 202426.9027.4226.7627.1326.900.67%841,470
Nov 4, 202427.6027.7026.8426.9526.72-0.99%763,434
Nov 1, 202427.2027.5527.0127.2226.991.00%1,055,167
Oct 31, 202427.6127.6126.9326.9526.72-2.67%1,135,606
Oct 30, 202428.0028.5527.3727.6927.46-6.20%1,289,289
Oct 29, 202429.4829.7429.4229.5229.27-0.97%521,676
Oct 28, 202429.8830.0329.7529.8129.56-400,965
Oct 25, 202430.0430.1829.8029.8129.56-1.06%302,839
Oct 24, 202429.9430.1729.8330.1329.880.43%334,686
Oct 23, 202429.7930.0129.7830.0029.750.47%382,175
Oct 22, 202429.8229.9329.6829.8629.61-0.30%345,829
Oct 21, 202430.3030.3429.9329.9529.70-0.89%321,756
Oct 18, 202430.3630.3830.1730.2229.97-0.79%334,405
Oct 17, 202430.3630.5330.1930.4630.210.26%285,197
Oct 16, 202430.3430.6130.3230.3830.13-0.20%319,659
Oct 15, 202430.3330.5530.2230.4430.190.53%380,526
Oct 14, 202430.1130.3630.0130.2830.030.80%571,248
Oct 11, 202429.8730.2329.8630.0429.790.84%310,192
Oct 10, 202429.8029.9829.7129.7929.540.20%349,151
Oct 9, 202430.0830.0829.6629.7329.48-1.03%326,065
Oct 8, 202429.4730.0829.4130.0429.791.93%588,814
Oct 7, 202429.5329.6529.2429.4729.22-0.20%396,616
Oct 4, 202429.6629.7329.3829.5329.28-0.47%323,455
Oct 3, 202430.1530.1529.6629.6729.42-1.56%591,434
Oct 2, 202430.6830.7529.9330.1429.89-2.21%599,127
Oct 1, 202431.1631.2630.8030.8230.56-0.90%484,809
Sep 30, 202431.2431.3131.0631.1030.84-0.13%744,761
Sep 27, 202430.9531.4730.8031.1430.880.61%529,213
Sep 26, 202430.8631.3230.7230.9530.690.75%1,775,988
Sep 25, 202431.1031.1130.5230.7230.46-0.87%1,450,675
Sep 24, 202431.2331.6730.9830.9930.73-0.29%970,169
Sep 23, 202431.9532.0730.9831.0830.82-3.39%1,893,590
Sep 20, 202431.3032.2131.0232.1731.902.68%5,252,533
Sep 19, 202431.5631.5631.2331.3331.07-0.25%604,330
Sep 18, 202431.2831.6331.2231.4131.150.19%504,888
Sep 17, 202431.6531.7531.1231.3531.09-1.63%693,574
Sep 16, 202431.9332.1931.7631.8731.60-0.25%591,940
Sep 13, 202431.8732.0731.7831.9531.680.38%305,905
Sep 12, 202431.5031.8931.4031.8331.560.63%515,778
Sep 11, 202431.9531.9831.5931.6331.37-1.53%332,338
Sep 10, 202432.1632.6031.9932.1231.850.12%618,106
Sep 9, 202432.3432.5232.0332.0831.81-0.96%773,960
Sep 6, 202432.5232.6532.2632.3932.12-0.34%787,602
Sep 5, 202432.1832.5032.0032.5032.230.99%430,321
Sep 4, 202431.4832.2831.4732.1831.912.22%610,099
Sep 3, 202431.5231.8031.4131.4831.22-0.06%671,527
Aug 30, 202431.6931.7731.3131.5031.24-0.72%516,577
Aug 29, 202431.2531.8231.1331.7331.462.09%596,938
Aug 28, 202431.1231.2530.8131.0830.82-0.03%655,948
Aug 27, 202430.8931.2530.8131.0930.831.27%473,864
Aug 26, 202430.6430.9830.6430.7030.44-323,459
Aug 23, 202430.6330.7430.5130.7030.440.10%288,367
Aug 22, 202430.6330.7430.5030.6730.410.46%401,530
Aug 21, 202430.6430.6830.4630.5330.270.39%279,008
Aug 20, 202430.2530.5130.1330.4130.160.33%310,771
Aug 19, 202430.1930.4830.1930.3130.060.53%539,036
Aug 16, 202430.2630.3930.0030.1529.90-0.92%497,258
Aug 15, 202430.0530.4529.9530.4329.951.50%430,413
Aug 14, 202429.8830.1229.8229.9829.500.23%304,192
Aug 13, 202429.9230.1029.6729.9129.44-0.10%457,203
Aug 12, 202430.1430.2129.7329.9429.46-0.66%672,925
Aug 9, 202429.9230.3329.6630.1429.660.27%526,972
Aug 8, 202430.6030.7630.0130.0629.58-1.67%782,681
Aug 7, 202429.3831.0129.0730.5730.087.00%1,109,268
Aug 6, 202428.2728.6728.1928.5728.121.89%860,939
Aug 5, 202428.5328.5828.0128.0427.60-2.23%508,710
Aug 2, 202428.1928.7128.0828.6828.221.59%385,850
Aug 1, 202427.9528.2827.7028.2327.781.47%440,749
Jul 31, 202427.9628.0227.6627.8227.38-0.25%432,259
Jul 30, 202427.6627.9327.4527.8927.45-0.07%337,357
Jul 29, 202427.7328.0527.4927.9127.470.43%316,513
Jul 26, 202427.4227.8627.2827.7927.351.57%301,942
Jul 25, 202427.3727.6627.3427.3626.930.48%381,368
Jul 24, 202426.9627.5126.9027.2326.800.81%646,849
Jul 23, 202426.8927.0826.7627.0126.580.90%414,683
Jul 22, 202426.9126.9126.5226.7726.35-0.11%417,547
Jul 19, 202427.0627.0626.6626.8026.37-0.85%367,004
Jul 18, 202427.2627.4527.0127.0326.60-1.78%291,160
Jul 17, 202427.2427.6027.2427.5227.081.33%328,002
Jul 16, 202426.9027.2626.8727.1626.731.49%343,053
Jul 15, 202426.7426.8426.6026.7626.34-440,896
Jul 12, 202426.9827.0026.7326.7626.34-0.34%433,788
Jul 11, 202426.7327.1326.7226.8526.421.09%445,280
Jul 10, 202426.6726.8626.5326.5626.14-0.08%538,744
Jul 9, 202427.2827.2926.5626.5826.16-2.49%595,441
Jul 8, 202427.5827.5827.2127.2626.83-0.84%444,535
Jul 5, 202427.3827.5027.2627.4927.050.15%627,928
Jul 3, 202427.6627.7627.4227.4527.01-0.36%139,018
Jul 2, 202427.6127.6727.4027.5527.11-0.11%526,878