Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.77
-0.03 (-0.13%)
Mar 31, 2025, 1:15 PM EDT - Market open
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.96 | 24.09 | 23.79 | 23.79 | - | -0.04% | 75,655 |
| Mar 28, 2025 | 23.81 | 23.87 | 23.56 | 23.80 | 23.80 | -0.08% | 489,515 |
| Mar 27, 2025 | 23.39 | 23.82 | 23.39 | 23.82 | 23.82 | 1.84% | 425,622 |
| Mar 26, 2025 | 23.22 | 23.40 | 23.16 | 23.39 | 23.39 | 0.65% | 497,202 |
| Mar 25, 2025 | 23.54 | 23.54 | 23.13 | 23.24 | 23.24 | -1.27% | 663,757 |
| Mar 24, 2025 | 23.53 | 23.75 | 23.44 | 23.54 | 23.54 | -0.55% | 1,099,509 |
| Mar 21, 2025 | 23.74 | 23.80 | 23.38 | 23.67 | 23.67 | 0.13% | 1,496,812 |
| Mar 20, 2025 | 23.85 | 24.10 | 23.59 | 23.64 | 23.64 | -1.09% | 1,193,656 |
| Mar 19, 2025 | 23.52 | 23.98 | 23.43 | 23.90 | 23.90 | 1.31% | 1,094,207 |
| Mar 18, 2025 | 23.62 | 23.78 | 23.41 | 23.59 | 23.59 | -0.25% | 731,577 |
| Mar 17, 2025 | 23.45 | 23.90 | 23.45 | 23.65 | 23.65 | 1.03% | 619,282 |
| Mar 14, 2025 | 23.30 | 23.49 | 23.13 | 23.41 | 23.41 | 0.09% | 761,180 |
| Mar 13, 2025 | 23.53 | 23.81 | 23.20 | 23.39 | 23.39 | -0.26% | 549,454 |
| Mar 12, 2025 | 24.07 | 24.11 | 23.40 | 23.45 | 23.45 | -3.38% | 632,107 |
| Mar 11, 2025 | 24.50 | 24.58 | 24.19 | 24.27 | 24.27 | -1.34% | 873,454 |
| Mar 10, 2025 | 24.54 | 25.26 | 24.54 | 24.60 | 24.60 | 0.65% | 544,758 |
| Mar 7, 2025 | 23.79 | 24.71 | 23.73 | 24.44 | 24.44 | 2.39% | 671,765 |
| Mar 6, 2025 | 23.45 | 23.89 | 23.35 | 23.87 | 23.87 | 1.62% | 560,495 |
| Mar 5, 2025 | 23.81 | 24.24 | 23.39 | 23.49 | 23.49 | -1.55% | 743,509 |
| Mar 4, 2025 | 24.67 | 25.03 | 23.86 | 23.86 | 23.86 | -3.17% | 692,618 |
| Mar 3, 2025 | 24.36 | 24.74 | 24.34 | 24.64 | 24.64 | 0.65% | 574,697 |
| Feb 28, 2025 | 24.50 | 24.65 | 24.28 | 24.48 | 24.48 | 0.33% | 916,776 |
| Feb 27, 2025 | 24.59 | 24.74 | 24.32 | 24.40 | 24.40 | -1.09% | 707,805 |
| Feb 26, 2025 | 25.23 | 25.36 | 24.58 | 24.67 | 24.67 | -2.64% | 771,772 |
| Feb 25, 2025 | 24.86 | 25.61 | 24.86 | 25.34 | 25.34 | 2.38% | 1,178,038 |
| Feb 24, 2025 | 24.58 | 25.20 | 24.42 | 24.75 | 24.75 | 0.98% | 887,016 |
| 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 |