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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 27.41 | 27.68 | 27.27 | 27.64 | 27.64 | 0.25% | 429,187 |
Nov 19, 2024 | 27.40 | 27.64 | 27.27 | 27.57 | 27.57 | 0.36% | 677,870 |
Nov 18, 2024 | 27.20 | 27.51 | 27.05 | 27.47 | 27.47 | 0.88% | 881,858 |
Nov 15, 2024 | 27.74 | 27.74 | 27.16 | 27.23 | 27.23 | -1.87% | 663,759 |
Nov 14, 2024 | 27.54 | 27.77 | 27.48 | 27.75 | 27.52 | 0.62% | 881,073 |
Nov 13, 2024 | 27.52 | 27.84 | 27.50 | 27.58 | 27.35 | -0.18% | 618,525 |
Nov 12, 2024 | 27.48 | 27.74 | 27.46 | 27.63 | 27.40 | 0.29% | 663,831 |
Nov 11, 2024 | 27.41 | 27.59 | 27.34 | 27.55 | 27.32 | 0.40% | 673,234 |
Nov 8, 2024 | 27.37 | 27.51 | 27.17 | 27.44 | 27.21 | 0.11% | 452,387 |
Nov 7, 2024 | 27.16 | 27.50 | 27.16 | 27.41 | 27.18 | 0.85% | 670,002 |
Nov 6, 2024 | 27.36 | 27.47 | 27.06 | 27.18 | 26.95 | 0.18% | 570,915 |
Nov 5, 2024 | 26.90 | 27.42 | 26.76 | 27.13 | 26.90 | 0.67% | 841,470 |
Nov 4, 2024 | 27.60 | 27.70 | 26.84 | 26.95 | 26.72 | -0.99% | 763,434 |
Nov 1, 2024 | 27.20 | 27.55 | 27.01 | 27.22 | 26.99 | 1.00% | 1,055,167 |
Oct 31, 2024 | 27.61 | 27.61 | 26.93 | 26.95 | 26.72 | -2.67% | 1,135,606 |
Oct 30, 2024 | 28.00 | 28.55 | 27.37 | 27.69 | 27.46 | -6.20% | 1,289,289 |
Oct 29, 2024 | 29.48 | 29.74 | 29.42 | 29.52 | 29.27 | -0.97% | 521,676 |
Oct 28, 2024 | 29.88 | 30.03 | 29.75 | 29.81 | 29.56 | - | 400,965 |
Oct 25, 2024 | 30.04 | 30.18 | 29.80 | 29.81 | 29.56 | -1.06% | 302,839 |
Oct 24, 2024 | 29.94 | 30.17 | 29.83 | 30.13 | 29.88 | 0.43% | 334,686 |
Oct 23, 2024 | 29.79 | 30.01 | 29.78 | 30.00 | 29.75 | 0.47% | 382,175 |
Oct 22, 2024 | 29.82 | 29.93 | 29.68 | 29.86 | 29.61 | -0.30% | 345,829 |
Oct 21, 2024 | 30.30 | 30.34 | 29.93 | 29.95 | 29.70 | -0.89% | 321,756 |
Oct 18, 2024 | 30.36 | 30.38 | 30.17 | 30.22 | 29.97 | -0.79% | 334,405 |
Oct 17, 2024 | 30.36 | 30.53 | 30.19 | 30.46 | 30.21 | 0.26% | 285,197 |
Oct 16, 2024 | 30.34 | 30.61 | 30.32 | 30.38 | 30.13 | -0.20% | 319,659 |
Oct 15, 2024 | 30.33 | 30.55 | 30.22 | 30.44 | 30.19 | 0.53% | 380,526 |
Oct 14, 2024 | 30.11 | 30.36 | 30.01 | 30.28 | 30.03 | 0.80% | 571,248 |
Oct 11, 2024 | 29.87 | 30.23 | 29.86 | 30.04 | 29.79 | 0.84% | 310,192 |
Oct 10, 2024 | 29.80 | 29.98 | 29.71 | 29.79 | 29.54 | 0.20% | 349,151 |
Oct 9, 2024 | 30.08 | 30.08 | 29.66 | 29.73 | 29.48 | -1.03% | 326,065 |
Oct 8, 2024 | 29.47 | 30.08 | 29.41 | 30.04 | 29.79 | 1.93% | 588,814 |
Oct 7, 2024 | 29.53 | 29.65 | 29.24 | 29.47 | 29.22 | -0.20% | 396,616 |
Oct 4, 2024 | 29.66 | 29.73 | 29.38 | 29.53 | 29.28 | -0.47% | 323,455 |
Oct 3, 2024 | 30.15 | 30.15 | 29.66 | 29.67 | 29.42 | -1.56% | 591,434 |
Oct 2, 2024 | 30.68 | 30.75 | 29.93 | 30.14 | 29.89 | -2.21% | 599,127 |
Oct 1, 2024 | 31.16 | 31.26 | 30.80 | 30.82 | 30.56 | -0.90% | 484,809 |
Sep 30, 2024 | 31.24 | 31.31 | 31.06 | 31.10 | 30.84 | -0.13% | 744,761 |
Sep 27, 2024 | 30.95 | 31.47 | 30.80 | 31.14 | 30.88 | 0.61% | 529,213 |
Sep 26, 2024 | 30.86 | 31.32 | 30.72 | 30.95 | 30.69 | 0.75% | 1,775,988 |
Sep 25, 2024 | 31.10 | 31.11 | 30.52 | 30.72 | 30.46 | -0.87% | 1,450,675 |
Sep 24, 2024 | 31.23 | 31.67 | 30.98 | 30.99 | 30.73 | -0.29% | 970,169 |
Sep 23, 2024 | 31.95 | 32.07 | 30.98 | 31.08 | 30.82 | -3.39% | 1,893,590 |
Sep 20, 2024 | 31.30 | 32.21 | 31.02 | 32.17 | 31.90 | 2.68% | 5,252,533 |
Sep 19, 2024 | 31.56 | 31.56 | 31.23 | 31.33 | 31.07 | -0.25% | 604,330 |
Sep 18, 2024 | 31.28 | 31.63 | 31.22 | 31.41 | 31.15 | 0.19% | 504,888 |
Sep 17, 2024 | 31.65 | 31.75 | 31.12 | 31.35 | 31.09 | -1.63% | 693,574 |
Sep 16, 2024 | 31.93 | 32.19 | 31.76 | 31.87 | 31.60 | -0.25% | 591,940 |
Sep 13, 2024 | 31.87 | 32.07 | 31.78 | 31.95 | 31.68 | 0.38% | 305,905 |
Sep 12, 2024 | 31.50 | 31.89 | 31.40 | 31.83 | 31.56 | 0.63% | 515,778 |
Sep 11, 2024 | 31.95 | 31.98 | 31.59 | 31.63 | 31.37 | -1.53% | 332,338 |
Sep 10, 2024 | 32.16 | 32.60 | 31.99 | 32.12 | 31.85 | 0.12% | 618,106 |
Sep 9, 2024 | 32.34 | 32.52 | 32.03 | 32.08 | 31.81 | -0.96% | 773,960 |
Sep 6, 2024 | 32.52 | 32.65 | 32.26 | 32.39 | 32.12 | -0.34% | 787,602 |
Sep 5, 2024 | 32.18 | 32.50 | 32.00 | 32.50 | 32.23 | 0.99% | 430,321 |
Sep 4, 2024 | 31.48 | 32.28 | 31.47 | 32.18 | 31.91 | 2.22% | 610,099 |
Sep 3, 2024 | 31.52 | 31.80 | 31.41 | 31.48 | 31.22 | -0.06% | 671,527 |
Aug 30, 2024 | 31.69 | 31.77 | 31.31 | 31.50 | 31.24 | -0.72% | 516,577 |
Aug 29, 2024 | 31.25 | 31.82 | 31.13 | 31.73 | 31.46 | 2.09% | 596,938 |
Aug 28, 2024 | 31.12 | 31.25 | 30.81 | 31.08 | 30.82 | -0.03% | 655,948 |
Aug 27, 2024 | 30.89 | 31.25 | 30.81 | 31.09 | 30.83 | 1.27% | 473,864 |
Aug 26, 2024 | 30.64 | 30.98 | 30.64 | 30.70 | 30.44 | - | 323,459 |
Aug 23, 2024 | 30.63 | 30.74 | 30.51 | 30.70 | 30.44 | 0.10% | 288,367 |
Aug 22, 2024 | 30.63 | 30.74 | 30.50 | 30.67 | 30.41 | 0.46% | 401,530 |
Aug 21, 2024 | 30.64 | 30.68 | 30.46 | 30.53 | 30.27 | 0.39% | 279,008 |
Aug 20, 2024 | 30.25 | 30.51 | 30.13 | 30.41 | 30.16 | 0.33% | 310,771 |
Aug 19, 2024 | 30.19 | 30.48 | 30.19 | 30.31 | 30.06 | 0.53% | 539,036 |
Aug 16, 2024 | 30.26 | 30.39 | 30.00 | 30.15 | 29.90 | -0.92% | 497,258 |
Aug 15, 2024 | 30.05 | 30.45 | 29.95 | 30.43 | 29.95 | 1.50% | 430,413 |
Aug 14, 2024 | 29.88 | 30.12 | 29.82 | 29.98 | 29.50 | 0.23% | 304,192 |
Aug 13, 2024 | 29.92 | 30.10 | 29.67 | 29.91 | 29.44 | -0.10% | 457,203 |
Aug 12, 2024 | 30.14 | 30.21 | 29.73 | 29.94 | 29.46 | -0.66% | 672,925 |
Aug 9, 2024 | 29.92 | 30.33 | 29.66 | 30.14 | 29.66 | 0.27% | 526,972 |
Aug 8, 2024 | 30.60 | 30.76 | 30.01 | 30.06 | 29.58 | -1.67% | 782,681 |
Aug 7, 2024 | 29.38 | 31.01 | 29.07 | 30.57 | 30.08 | 7.00% | 1,109,268 |
Aug 6, 2024 | 28.27 | 28.67 | 28.19 | 28.57 | 28.12 | 1.89% | 860,939 |
Aug 5, 2024 | 28.53 | 28.58 | 28.01 | 28.04 | 27.60 | -2.23% | 508,710 |
Aug 2, 2024 | 28.19 | 28.71 | 28.08 | 28.68 | 28.22 | 1.59% | 385,850 |
Aug 1, 2024 | 27.95 | 28.28 | 27.70 | 28.23 | 27.78 | 1.47% | 440,749 |
Jul 31, 2024 | 27.96 | 28.02 | 27.66 | 27.82 | 27.38 | -0.25% | 432,259 |
Jul 30, 2024 | 27.66 | 27.93 | 27.45 | 27.89 | 27.45 | -0.07% | 337,357 |
Jul 29, 2024 | 27.73 | 28.05 | 27.49 | 27.91 | 27.47 | 0.43% | 316,513 |
Jul 26, 2024 | 27.42 | 27.86 | 27.28 | 27.79 | 27.35 | 1.57% | 301,942 |
Jul 25, 2024 | 27.37 | 27.66 | 27.34 | 27.36 | 26.93 | 0.48% | 381,368 |
Jul 24, 2024 | 26.96 | 27.51 | 26.90 | 27.23 | 26.80 | 0.81% | 646,849 |
Jul 23, 2024 | 26.89 | 27.08 | 26.76 | 27.01 | 26.58 | 0.90% | 414,683 |
Jul 22, 2024 | 26.91 | 26.91 | 26.52 | 26.77 | 26.35 | -0.11% | 417,547 |
Jul 19, 2024 | 27.06 | 27.06 | 26.66 | 26.80 | 26.37 | -0.85% | 367,004 |
Jul 18, 2024 | 27.26 | 27.45 | 27.01 | 27.03 | 26.60 | -1.78% | 291,160 |
Jul 17, 2024 | 27.24 | 27.60 | 27.24 | 27.52 | 27.08 | 1.33% | 328,002 |
Jul 16, 2024 | 26.90 | 27.26 | 26.87 | 27.16 | 26.73 | 1.49% | 343,053 |
Jul 15, 2024 | 26.74 | 26.84 | 26.60 | 26.76 | 26.34 | - | 440,896 |
Jul 12, 2024 | 26.98 | 27.00 | 26.73 | 26.76 | 26.34 | -0.34% | 433,788 |
Jul 11, 2024 | 26.73 | 27.13 | 26.72 | 26.85 | 26.42 | 1.09% | 445,280 |
Jul 10, 2024 | 26.67 | 26.86 | 26.53 | 26.56 | 26.14 | -0.08% | 538,744 |
Jul 9, 2024 | 27.28 | 27.29 | 26.56 | 26.58 | 26.16 | -2.49% | 595,441 |
Jul 8, 2024 | 27.58 | 27.58 | 27.21 | 27.26 | 26.83 | -0.84% | 444,535 |
Jul 5, 2024 | 27.38 | 27.50 | 27.26 | 27.49 | 27.05 | 0.15% | 627,928 |
Jul 3, 2024 | 27.66 | 27.76 | 27.42 | 27.45 | 27.01 | -0.36% | 139,018 |
Jul 2, 2024 | 27.61 | 27.67 | 27.40 | 27.55 | 27.11 | -0.11% | 526,878 |