Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.13
+0.02 (0.09%)
At close: May 19, 2025, 4:00 PM
23.20
+0.07 (0.30%)
Pre-market: May 20, 2025, 8:23 AM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202523.0123.2022.9023.1323.130.09%816,346
May 16, 202522.9923.2122.9123.1123.11-0.39%1,118,224
May 15, 202522.7923.2422.6723.2022.972.29%771,673
May 14, 202523.0223.4022.5622.6822.46-2.16%732,768
May 13, 202523.4323.4323.0623.1822.95-1.36%587,327
May 12, 202523.2723.7523.2623.5023.271.73%828,207
May 9, 202523.1123.2522.9423.1022.87-0.26%891,676
May 8, 202523.0323.3522.8223.1622.931.40%604,196
May 7, 202523.0823.0822.6622.8422.62-0.39%787,725
May 6, 202523.2223.2222.8422.9322.70-1.55%695,046
May 5, 202523.2323.4923.0323.2923.06-0.09%669,751
May 2, 202523.0423.5522.9723.3123.082.10%823,736
May 1, 202522.7123.0122.2522.8322.61-0.74%936,228
Apr 30, 202522.6923.4522.3323.0022.77-2.95%1,136,591
Apr 29, 202523.3423.7723.1723.7023.471.46%952,763
Apr 28, 202523.2523.4423.1123.3623.130.60%696,863
Apr 25, 202523.6223.6222.9523.2222.99-0.98%659,398
Apr 24, 202523.5023.5823.2823.4523.22-0.64%719,252
Apr 23, 202524.0824.1323.4423.6023.37-1.99%690,341
Apr 22, 202523.7024.0923.6524.0823.841.82%892,294
Apr 21, 202523.6723.7223.5323.6523.42-553,935
Apr 17, 202523.0023.6923.0023.6523.422.38%601,717
Apr 16, 202523.7823.8023.0223.1022.87-2.12%482,225
Apr 15, 202524.0024.0123.5123.6023.37-1.54%724,967
Apr 14, 202523.8924.0323.5723.9723.730.29%557,043
Apr 11, 202523.2624.0123.1823.9023.662.66%777,466
Apr 10, 202523.2623.5722.8023.2823.050.09%917,632
Apr 9, 202522.1623.3321.9023.2623.033.84%1,200,303
Apr 8, 202523.3723.3722.1022.4022.18-2.57%1,224,509
Apr 7, 202523.4423.9922.8322.9922.76-3.93%1,502,249
Apr 4, 202524.1424.4223.7823.9323.69-0.87%1,073,379
Apr 3, 202523.9824.2723.8024.1423.900.67%1,026,209
Apr 2, 202523.8724.0123.7423.9823.740.46%501,939
Apr 1, 202523.9123.9823.6223.8723.640.04%777,295
Mar 31, 202523.8324.0723.7523.8623.630.25%538,222
Mar 28, 202523.8123.8723.5623.8023.57-0.08%489,515
Mar 27, 202523.3923.8223.3923.8223.591.84%425,622
Mar 26, 202523.2223.4023.1623.3923.160.65%497,202
Mar 25, 202523.5423.5423.1323.2423.01-1.27%663,757
Mar 24, 202523.5323.7523.4423.5423.31-0.55%1,099,509
Mar 21, 202523.7423.8023.3823.6723.440.13%1,496,812
Mar 20, 202523.8524.1023.5923.6423.41-1.09%1,193,656
Mar 19, 202523.5223.9823.4323.9023.661.31%1,094,207
Mar 18, 202523.6223.7823.4123.5923.36-0.25%731,577
Mar 17, 202523.4523.9023.4523.6523.421.03%619,282
Mar 14, 202523.3023.4923.1323.4123.180.09%761,180
Mar 13, 202523.5323.8123.2023.3923.16-0.26%549,454
Mar 12, 202524.0724.1123.4023.4523.22-3.38%632,107
Mar 11, 202524.5024.5824.1924.2724.03-1.34%873,454
Mar 10, 202524.5425.2624.5424.6024.360.65%544,758