REYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.18	24.58	24.18	24.51	24.51	1.62%	728,113
Feb 20, 2025	23.71	24.16	23.71	24.12	24.12	1.73%	678,354
Feb 19, 2025	23.84	24.00	23.61	23.71	23.71	-0.42%	700,785
Feb 18, 2025	23.90	24.15	23.79	23.81	23.81	-0.54%	582,126
Feb 14, 2025	24.62	24.63	23.88	23.94	23.94	-2.88%	713,854
Feb 13, 2025	24.55	24.93	24.47	24.65	24.42	0.74%	796,119
Feb 12, 2025	24.52	24.86	24.44	24.47	24.24	-0.81%	595,015
Feb 11, 2025	24.60	24.97	24.26	24.67	24.44	0.28%	716,198
Feb 10, 2025	25.17	25.34	24.43	24.60	24.37	-1.48%	837,863
Feb 7, 2025	25.00	25.27	24.96	24.97	24.73	0.60%	829,664
Feb 6, 2025	26.58	26.66	24.79	24.82	24.58	-6.80%	1,135,119
Feb 5, 2025	26.54	27.98	26.54	26.63	26.38	-4.24%	1,009,488
Feb 4, 2025	27.91	28.18	27.18	27.81	27.55	-1.07%	942,572
Feb 3, 2025	27.31	28.22	27.15	28.11	27.84	1.81%	801,700
Jan 31, 2025	27.60	27.78	27.47	27.61	27.35	-0.40%	381,624
Jan 30, 2025	27.34	27.84	27.32	27.72	27.46	1.65%	385,378
Jan 29, 2025	27.51	27.56	27.20	27.27	27.01	-0.80%	459,792
Jan 28, 2025	27.96	28.12	27.42	27.49	27.23	-1.68%	395,217
Jan 27, 2025	27.67	28.09	27.64	27.96	27.69	1.67%	481,267
Jan 24, 2025	27.61	27.73	27.42	27.50	27.24	-0.51%	477,150
Jan 23, 2025	27.66	27.75	27.30	27.64	27.38	0.04%	476,532
Jan 22, 2025	27.46	27.69	27.31	27.63	27.37	0.80%	549,978
Jan 21, 2025	27.05	27.50	27.05	27.41	27.15	1.18%	413,497
Jan 17, 2025	26.80	27.20	26.68	27.09	26.83	0.93%	485,883
Jan 16, 2025	26.56	26.86	26.49	26.84	26.59	1.13%	419,469
Jan 15, 2025	26.61	26.71	26.25	26.54	26.29	0.72%	406,523
Jan 14, 2025	26.42	26.54	26.18	26.35	26.10	-0.23%	483,902
Jan 13, 2025	26.17	26.45	26.11	26.41	26.16	1.23%	399,864
Jan 10, 2025	26.31	26.41	26.01	26.09	25.84	-1.51%	372,909
Jan 8, 2025	26.31	26.54	26.24	26.49	26.24	0.53%	447,281
Jan 7, 2025	26.07	26.36	26.04	26.35	26.10	1.62%	599,005
Jan 6, 2025	26.57	26.75	25.88	25.93	25.68	-2.48%	783,244
Jan 3, 2025	26.92	27.12	26.49	26.59	26.34	-0.86%	515,568
Jan 2, 2025	27.09	27.20	26.78	26.82	26.57	-0.63%	356,676
Dec 31, 2024	26.83	27.09	26.73	26.99	26.73	0.82%	458,947
Dec 30, 2024	27.25	27.31	26.71	26.77	26.52	-1.91%	531,137
Dec 27, 2024	27.24	27.50	27.14	27.29	27.03	-0.26%	354,230
Dec 26, 2024	27.11	27.37	26.97	27.36	27.10	0.37%	719,278
Dec 24, 2024	27.15	27.26	27.03	27.26	27.00	0.26%	206,900
Dec 23, 2024	27.45	27.50	26.72	27.19	26.93	-1.52%	455,998
Dec 20, 2024	27.52	27.85	27.43	27.61	27.35	0.55%	963,367
Dec 19, 2024	27.50	27.63	27.30	27.46	27.20	0.26%	491,922
Dec 18, 2024	27.85	27.95	27.37	27.39	27.13	-1.86%	393,762
Dec 17, 2024	27.92	28.18	27.81	27.91	27.64	-0.43%	507,031
Dec 16, 2024	28.32	28.66	27.97	28.03	27.76	-1.37%	684,080
Dec 13, 2024	28.07	28.47	27.81	28.42	28.15	0.92%	485,497
Dec 12, 2024	28.07	28.24	27.90	28.16	27.89	0.36%	468,896
Dec 11, 2024	28.31	28.37	28.06	28.06	27.79	-0.88%	698,325
Dec 10, 2024	27.83	28.36	27.54	28.31	28.04	1.91%	632,843
Dec 9, 2024	27.40	27.86	27.40	27.78	27.52	1.28%	497,111
Dec 6, 2024	27.81	27.91	27.35	27.43	27.17	-1.19%	464,120
Dec 5, 2024	27.69	27.80	27.54	27.76	27.50	0.14%	478,722
Dec 4, 2024	27.48	27.74	27.44	27.72	27.46	-0.11%	425,463
Dec 3, 2024	27.85	27.85	27.56	27.75	27.49	-0.36%	439,804
Dec 2, 2024	27.58	27.89	27.46	27.85	27.59	0.58%	541,628
Nov 29, 2024	27.60	27.85	27.60	27.69	27.43	0.18%	293,986
Nov 27, 2024	27.91	28.05	27.59	27.64	27.38	-0.40%	698,124
Nov 26, 2024	27.89	27.99	27.58	27.75	27.49	-0.50%	751,384
Nov 25, 2024	27.95	28.20	27.83	27.89	27.63	0.47%	538,857
Nov 22, 2024	27.59	27.95	27.53	27.76	27.50	0.54%	517,625
Nov 21, 2024	27.59	27.83	27.53	27.61	27.35	-0.11%	437,481
Nov 20, 2024	27.41	27.68	27.27	27.64	27.38	0.25%	429,187
Nov 19, 2024	27.40	27.64	27.27	27.57	27.31	0.36%	677,870
Nov 18, 2024	27.20	27.51	27.05	27.47	27.21	0.88%	881,858
Nov 15, 2024	27.74	27.74	27.16	27.23	26.97	-1.87%	663,759
Nov 14, 2024	27.54	27.77	27.48	27.75	27.26	0.62%	881,073
Nov 13, 2024	27.52	27.84	27.50	27.58	27.09	-0.18%	618,525
Nov 12, 2024	27.48	27.74	27.46	27.63	27.14	0.29%	663,831
Nov 11, 2024	27.41	27.59	27.34	27.55	27.06	0.40%	673,234
Nov 8, 2024	27.37	27.51	27.17	27.44	26.95	0.11%	452,387
Nov 7, 2024	27.16	27.50	27.16	27.41	26.92	0.85%	670,002
Nov 6, 2024	27.36	27.47	27.06	27.18	26.70	0.18%	570,915
Nov 5, 2024	26.90	27.42	26.76	27.13	26.65	0.67%	841,470
Nov 4, 2024	27.60	27.70	26.84	26.95	26.47	-0.99%	763,434
Nov 1, 2024	27.20	27.55	27.01	27.22	26.74	1.00%	1,055,167
Oct 31, 2024	27.61	27.61	26.93	26.95	26.47	-2.67%	1,135,606
Oct 30, 2024	28.00	28.55	27.37	27.69	27.20	-6.20%	1,289,289
Oct 29, 2024	29.48	29.74	29.42	29.52	28.99	-0.97%	521,676
Oct 28, 2024	29.88	30.03	29.75	29.81	29.28	-	400,965
Oct 25, 2024	30.04	30.18	29.80	29.81	29.28	-1.06%	302,839
Oct 24, 2024	29.94	30.17	29.83	30.13	29.59	0.43%	334,686
Oct 23, 2024	29.79	30.01	29.78	30.00	29.47	0.47%	382,175
Oct 22, 2024	29.82	29.93	29.68	29.86	29.33	-0.30%	345,829
Oct 21, 2024	30.30	30.34	29.93	29.95	29.42	-0.89%	321,756
Oct 18, 2024	30.36	30.38	30.17	30.22	29.68	-0.79%	334,405
Oct 17, 2024	30.36	30.53	30.19	30.46	29.92	0.26%	285,197
Oct 16, 2024	30.34	30.61	30.32	30.38	29.84	-0.20%	319,659
Oct 15, 2024	30.33	30.55	30.22	30.44	29.90	0.53%	380,526
Oct 14, 2024	30.11	30.36	30.01	30.28	29.74	0.80%	571,248
Oct 11, 2024	29.87	30.23	29.86	30.04	29.51	0.84%	310,192
Oct 10, 2024	29.80	29.98	29.71	29.79	29.26	0.20%	349,151
Oct 9, 2024	30.08	30.08	29.66	29.73	29.20	-1.03%	326,065
Oct 8, 2024	29.47	30.08	29.41	30.04	29.51	1.93%	588,814
Oct 7, 2024	29.53	29.65	29.24	29.47	28.95	-0.20%	396,616
Oct 4, 2024	29.66	29.73	29.38	29.53	29.00	-0.47%	323,455
Oct 3, 2024	30.15	30.15	29.66	29.67	29.14	-1.56%	591,434
Oct 2, 2024	30.68	30.75	29.93	30.14	29.60	-2.21%	599,127
Oct 1, 2024	31.16	31.26	30.80	30.82	30.27	-0.90%	484,809
Sep 30, 2024	31.24	31.31	31.06	31.10	30.55	-0.13%	744,761
Sep 27, 2024	30.95	31.47	30.80	31.14	30.59	0.61%	529,213