REYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	27.20	27.55	27.01	27.22	27.22	1.00%	1,055,167
Oct 31, 2024	27.61	27.61	26.93	26.95	26.95	-2.67%	1,135,606
Oct 30, 2024	28.00	28.55	27.37	27.69	27.69	-6.20%	1,289,289
Oct 29, 2024	29.48	29.74	29.42	29.52	29.52	-0.97%	521,676
Oct 28, 2024	29.88	30.03	29.75	29.81	29.81	-	400,965
Oct 25, 2024	30.04	30.18	29.80	29.81	29.81	-1.06%	302,839
Oct 24, 2024	29.94	30.17	29.83	30.13	30.13	0.43%	334,686
Oct 23, 2024	29.79	30.01	29.78	30.00	30.00	0.47%	382,175
Oct 22, 2024	29.82	29.93	29.68	29.86	29.86	-0.30%	345,829
Oct 21, 2024	30.30	30.34	29.93	29.95	29.95	-0.89%	321,756
Oct 18, 2024	30.36	30.38	30.17	30.22	30.22	-0.79%	334,405
Oct 17, 2024	30.36	30.53	30.19	30.46	30.46	0.26%	285,197
Oct 16, 2024	30.34	30.61	30.32	30.38	30.38	-0.20%	319,659
Oct 15, 2024	30.33	30.55	30.22	30.44	30.44	0.53%	380,526
Oct 14, 2024	30.11	30.36	30.01	30.28	30.28	0.80%	571,248
Oct 11, 2024	29.87	30.23	29.86	30.04	30.04	0.84%	310,192
Oct 10, 2024	29.80	29.98	29.71	29.79	29.79	0.20%	349,151
Oct 9, 2024	30.08	30.08	29.66	29.73	29.73	-1.03%	326,065
Oct 8, 2024	29.47	30.08	29.41	30.04	30.04	1.93%	588,814
Oct 7, 2024	29.53	29.65	29.24	29.47	29.47	-0.20%	396,616
Oct 4, 2024	29.66	29.73	29.38	29.53	29.53	-0.47%	323,455
Oct 3, 2024	30.15	30.15	29.66	29.67	29.67	-1.56%	591,434
Oct 2, 2024	30.68	30.75	29.93	30.14	30.14	-2.21%	599,127
Oct 1, 2024	31.16	31.26	30.80	30.82	30.82	-0.90%	484,809
Sep 30, 2024	31.24	31.31	31.06	31.10	31.10	-0.13%	744,761
Sep 27, 2024	30.95	31.47	30.80	31.14	31.14	0.61%	529,213
Sep 26, 2024	30.86	31.32	30.72	30.95	30.95	0.75%	1,775,988
Sep 25, 2024	31.10	31.11	30.52	30.72	30.72	-0.87%	1,450,675
Sep 24, 2024	31.23	31.67	30.98	30.99	30.99	-0.29%	970,169
Sep 23, 2024	31.95	32.07	30.98	31.08	31.08	-3.39%	1,893,590
Sep 20, 2024	31.30	32.21	31.02	32.17	32.17	2.68%	5,252,533
Sep 19, 2024	31.56	31.56	31.23	31.33	31.33	-0.25%	604,330
Sep 18, 2024	31.28	31.63	31.22	31.41	31.41	0.19%	504,888
Sep 17, 2024	31.65	31.75	31.12	31.35	31.35	-1.63%	693,574
Sep 16, 2024	31.93	32.19	31.76	31.87	31.87	-0.25%	591,940
Sep 13, 2024	31.87	32.07	31.78	31.95	31.95	0.38%	305,905
Sep 12, 2024	31.50	31.89	31.40	31.83	31.83	0.63%	515,778
Sep 11, 2024	31.95	31.98	31.59	31.63	31.63	-1.53%	332,338
Sep 10, 2024	32.16	32.60	31.99	32.12	32.12	0.12%	618,106
Sep 9, 2024	32.34	32.52	32.03	32.08	32.08	-0.96%	773,960
Sep 6, 2024	32.52	32.65	32.26	32.39	32.39	-0.34%	787,602
Sep 5, 2024	32.18	32.50	32.00	32.50	32.50	0.99%	430,321
Sep 4, 2024	31.48	32.28	31.47	32.18	32.18	2.22%	610,099
Sep 3, 2024	31.52	31.80	31.41	31.48	31.48	-0.06%	671,527
Aug 30, 2024	31.69	31.77	31.31	31.50	31.50	-0.72%	516,577
Aug 29, 2024	31.25	31.82	31.13	31.73	31.73	2.09%	596,938
Aug 28, 2024	31.12	31.25	30.81	31.08	31.08	-0.03%	655,948
Aug 27, 2024	30.89	31.25	30.81	31.09	31.09	1.27%	473,864
Aug 26, 2024	30.64	30.98	30.64	30.70	30.70	-	323,459
Aug 23, 2024	30.63	30.74	30.51	30.70	30.70	0.10%	288,367
Aug 22, 2024	30.63	30.74	30.50	30.67	30.67	0.46%	401,530
Aug 21, 2024	30.64	30.68	30.46	30.53	30.53	0.39%	279,008
Aug 20, 2024	30.25	30.51	30.13	30.41	30.41	0.33%	310,771
Aug 19, 2024	30.19	30.48	30.19	30.31	30.31	0.53%	539,036
Aug 16, 2024	30.26	30.39	30.00	30.15	30.15	-0.92%	497,258
Aug 15, 2024	30.05	30.45	29.95	30.43	30.20	1.50%	430,413
Aug 14, 2024	29.88	30.12	29.82	29.98	29.75	0.23%	304,192
Aug 13, 2024	29.92	30.10	29.67	29.91	29.68	-0.10%	457,203
Aug 12, 2024	30.14	30.21	29.73	29.94	29.71	-0.66%	672,925
Aug 9, 2024	29.92	30.33	29.66	30.14	29.91	0.27%	526,972
Aug 8, 2024	30.60	30.76	30.01	30.06	29.83	-1.67%	782,681
Aug 7, 2024	29.38	31.01	29.07	30.57	30.34	7.00%	1,109,268
Aug 6, 2024	28.27	28.67	28.19	28.57	28.35	1.89%	860,939
Aug 5, 2024	28.53	28.58	28.01	28.04	27.83	-2.23%	508,710
Aug 2, 2024	28.19	28.71	28.08	28.68	28.46	1.59%	385,850
Aug 1, 2024	27.95	28.28	27.70	28.23	28.02	1.47%	440,749
Jul 31, 2024	27.96	28.02	27.66	27.82	27.61	-0.25%	432,259
Jul 30, 2024	27.66	27.93	27.45	27.89	27.68	-0.07%	337,357
Jul 29, 2024	27.73	28.05	27.49	27.91	27.70	0.43%	316,513
Jul 26, 2024	27.42	27.86	27.28	27.79	27.58	1.57%	301,942
Jul 25, 2024	27.37	27.66	27.34	27.36	27.15	0.48%	381,368
Jul 24, 2024	26.96	27.51	26.90	27.23	27.02	0.81%	646,849
Jul 23, 2024	26.89	27.08	26.76	27.01	26.81	0.90%	414,683
Jul 22, 2024	26.91	26.91	26.52	26.77	26.57	-0.11%	417,547
Jul 19, 2024	27.06	27.06	26.66	26.80	26.60	-0.85%	367,004
Jul 18, 2024	27.26	27.45	27.01	27.03	26.83	-1.78%	291,160
Jul 17, 2024	27.24	27.60	27.24	27.52	27.31	1.33%	328,002
Jul 16, 2024	26.90	27.26	26.87	27.16	26.95	1.49%	343,053
Jul 15, 2024	26.74	26.84	26.60	26.76	26.56	-	440,896
Jul 12, 2024	26.98	27.00	26.73	26.76	26.56	-0.34%	433,788
Jul 11, 2024	26.73	27.13	26.72	26.85	26.65	1.09%	445,280
Jul 10, 2024	26.67	26.86	26.53	26.56	26.36	-0.08%	538,744
Jul 9, 2024	27.28	27.29	26.56	26.58	26.38	-2.49%	595,441
Jul 8, 2024	27.58	27.58	27.21	27.26	27.05	-0.84%	444,535
Jul 5, 2024	27.38	27.50	27.26	27.49	27.28	0.15%	627,928
Jul 3, 2024	27.66	27.76	27.42	27.45	27.24	-0.36%	139,018
Jul 2, 2024	27.61	27.67	27.40	27.55	27.34	-0.11%	526,878
Jul 1, 2024	28.10	28.23	27.55	27.58	27.37	-1.43%	386,972
Jun 28, 2024	28.34	28.42	27.86	27.98	27.77	-1.06%	647,391
Jun 27, 2024	28.49	28.57	28.20	28.28	28.07	-0.39%	363,643
Jun 26, 2024	28.71	28.73	28.22	28.39	28.18	-1.66%	740,329
Jun 25, 2024	28.81	28.92	28.63	28.87	28.65	0.10%	500,456
Jun 24, 2024	28.65	28.94	28.55	28.84	28.62	0.77%	450,985
Jun 21, 2024	28.49	28.72	28.40	28.62	28.40	0.42%	1,553,655
Jun 20, 2024	28.37	28.64	28.25	28.50	28.28	0.25%	433,436
Jun 18, 2024	28.27	28.44	28.19	28.43	28.22	0.32%	308,527
Jun 17, 2024	28.06	28.43	27.99	28.34	28.13	0.78%	416,653
Jun 14, 2024	28.08	28.15	27.73	28.12	27.91	0.14%	296,604
Jun 13, 2024	28.00	28.12	27.74	28.08	27.87	0.21%	380,162
Jun 12, 2024	28.60	28.60	27.95	28.02	27.81	-1.44%	379,108