Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
21.06
-0.06 (-0.28%)
At close: Jun 18, 2025, 4:00 PM
21.23
+0.17 (0.81%)
After-hours: Jun 18, 2025, 7:41 PM EDT
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 21.06 | 21.30 | 20.91 | 21.06 | 21.06 | -0.28% | 1,065,298 |
| Jun 17, 2025 | 21.35 | 21.45 | 21.10 | 21.12 | 21.12 | -1.26% | 1,246,290 |
| Jun 16, 2025 | 21.18 | 21.53 | 21.00 | 21.39 | 21.39 | 1.28% | 1,589,183 |
| Jun 13, 2025 | 21.65 | 21.76 | 21.09 | 21.12 | 21.12 | -2.76% | 1,614,728 |
| Jun 12, 2025 | 21.75 | 21.83 | 21.59 | 21.72 | 21.72 | -0.14% | 958,245 |
| Jun 11, 2025 | 21.92 | 21.98 | 21.51 | 21.75 | 21.75 | -0.78% | 2,136,672 |
| Jun 10, 2025 | 21.91 | 22.06 | 21.79 | 21.92 | 21.92 | 0.97% | 664,807 |
| Jun 9, 2025 | 21.74 | 21.93 | 21.60 | 21.71 | 21.71 | -0.14% | 822,668 |
| Jun 6, 2025 | 21.64 | 21.89 | 21.55 | 21.74 | 21.74 | 1.21% | 1,132,588 |
| Jun 5, 2025 | 21.98 | 21.98 | 21.45 | 21.48 | 21.48 | -2.45% | 841,802 |
| Jun 4, 2025 | 21.91 | 22.19 | 21.84 | 22.02 | 22.02 | 0.55% | 864,815 |
| Jun 3, 2025 | 21.73 | 22.00 | 21.49 | 21.90 | 21.90 | - | 1,337,687 |
| Jun 2, 2025 | 22.16 | 22.32 | 21.81 | 21.90 | 21.90 | -0.82% | 1,128,064 |
| May 30, 2025 | 22.21 | 22.25 | 21.97 | 22.08 | 22.08 | -0.94% | 1,331,012 |
| May 29, 2025 | 22.00 | 22.37 | 21.98 | 22.29 | 22.29 | 1.09% | 1,142,628 |
| May 28, 2025 | 22.30 | 22.43 | 22.02 | 22.05 | 22.05 | -1.25% | 768,695 |
| May 27, 2025 | 22.08 | 22.38 | 22.02 | 22.33 | 22.33 | 1.59% | 747,640 |
| May 23, 2025 | 22.14 | 22.16 | 21.63 | 21.98 | 21.98 | -0.72% | 806,521 |
| May 22, 2025 | 22.50 | 22.50 | 22.13 | 22.14 | 22.14 | -1.77% | 772,071 |
| May 21, 2025 | 22.99 | 23.02 | 22.53 | 22.54 | 22.54 | -2.42% | 512,378 |
| May 20, 2025 | 23.18 | 23.36 | 23.08 | 23.10 | 23.10 | -0.13% | 589,472 |
| May 19, 2025 | 23.01 | 23.20 | 22.90 | 23.13 | 23.13 | 0.09% | 816,346 |
| May 16, 2025 | 22.99 | 23.21 | 22.91 | 23.11 | 23.11 | -0.39% | 1,118,224 |
| May 15, 2025 | 22.79 | 23.24 | 22.67 | 23.20 | 22.97 | 2.29% | 771,673 |
| May 14, 2025 | 23.02 | 23.40 | 22.56 | 22.68 | 22.46 | -2.16% | 732,768 |
| May 13, 2025 | 23.43 | 23.43 | 23.06 | 23.18 | 22.95 | -1.36% | 587,327 |
| May 12, 2025 | 23.27 | 23.75 | 23.26 | 23.50 | 23.27 | 1.73% | 828,207 |
| May 9, 2025 | 23.11 | 23.25 | 22.94 | 23.10 | 22.87 | -0.26% | 891,676 |
| May 8, 2025 | 23.03 | 23.35 | 22.82 | 23.16 | 22.93 | 1.40% | 604,196 |
| May 7, 2025 | 23.08 | 23.08 | 22.66 | 22.84 | 22.62 | -0.39% | 787,725 |
| May 6, 2025 | 23.22 | 23.22 | 22.84 | 22.93 | 22.70 | -1.55% | 695,046 |
| May 5, 2025 | 23.23 | 23.49 | 23.03 | 23.29 | 23.06 | -0.09% | 669,751 |
| May 2, 2025 | 23.04 | 23.55 | 22.97 | 23.31 | 23.08 | 2.10% | 823,736 |
| May 1, 2025 | 22.71 | 23.01 | 22.25 | 22.83 | 22.61 | -0.74% | 936,228 |
| Apr 30, 2025 | 22.69 | 23.45 | 22.33 | 23.00 | 22.77 | -2.95% | 1,136,591 |
| Apr 29, 2025 | 23.34 | 23.77 | 23.17 | 23.70 | 23.47 | 1.46% | 952,763 |
| Apr 28, 2025 | 23.25 | 23.44 | 23.11 | 23.36 | 23.13 | 0.60% | 696,863 |
| Apr 25, 2025 | 23.62 | 23.62 | 22.95 | 23.22 | 22.99 | -0.98% | 659,398 |
| Apr 24, 2025 | 23.50 | 23.58 | 23.28 | 23.45 | 23.22 | -0.64% | 719,252 |
| Apr 23, 2025 | 24.08 | 24.13 | 23.44 | 23.60 | 23.37 | -1.99% | 690,341 |
| Apr 22, 2025 | 23.70 | 24.09 | 23.65 | 24.08 | 23.84 | 1.82% | 892,294 |
| Apr 21, 2025 | 23.67 | 23.72 | 23.53 | 23.65 | 23.42 | - | 553,935 |
| Apr 17, 2025 | 23.00 | 23.69 | 23.00 | 23.65 | 23.42 | 2.38% | 601,717 |
| Apr 16, 2025 | 23.78 | 23.80 | 23.02 | 23.10 | 22.87 | -2.12% | 482,225 |
| Apr 15, 2025 | 24.00 | 24.01 | 23.51 | 23.60 | 23.37 | -1.54% | 724,967 |
| Apr 14, 2025 | 23.89 | 24.03 | 23.57 | 23.97 | 23.73 | 0.29% | 557,043 |
| Apr 11, 2025 | 23.26 | 24.01 | 23.18 | 23.90 | 23.66 | 2.66% | 777,466 |
| Apr 10, 2025 | 23.26 | 23.57 | 22.80 | 23.28 | 23.05 | 0.09% | 917,632 |
| Apr 9, 2025 | 22.16 | 23.33 | 21.90 | 23.26 | 23.03 | 3.84% | 1,200,303 |
| Apr 8, 2025 | 23.37 | 23.37 | 22.10 | 22.40 | 22.18 | -2.57% | 1,224,509 |