Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.19
-0.26 (-1.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.62 | 23.62 | 22.95 | 23.22 | 23.22 | -0.98% | 658,398 |
| Apr 24, 2025 | 23.50 | 23.58 | 23.28 | 23.45 | 23.45 | -0.64% | 719,252 |
| Apr 23, 2025 | 24.08 | 24.13 | 23.44 | 23.60 | 23.60 | -1.99% | 690,341 |
| Apr 22, 2025 | 23.70 | 24.09 | 23.65 | 24.08 | 24.08 | 1.82% | 892,294 |
| Apr 21, 2025 | 23.67 | 23.72 | 23.53 | 23.65 | 23.65 | - | 553,935 |
| Apr 17, 2025 | 23.00 | 23.69 | 23.00 | 23.65 | 23.65 | 2.38% | 601,717 |
| Apr 16, 2025 | 23.78 | 23.80 | 23.02 | 23.10 | 23.10 | -2.12% | 482,225 |
| Apr 15, 2025 | 24.00 | 24.01 | 23.51 | 23.60 | 23.60 | -1.54% | 724,967 |
| Apr 14, 2025 | 23.89 | 24.03 | 23.57 | 23.97 | 23.97 | 0.29% | 557,043 |
| Apr 11, 2025 | 23.26 | 24.01 | 23.18 | 23.90 | 23.90 | 2.66% | 777,466 |
| Apr 10, 2025 | 23.26 | 23.57 | 22.80 | 23.28 | 23.28 | 0.09% | 917,632 |
| Apr 9, 2025 | 22.16 | 23.33 | 21.90 | 23.26 | 23.26 | 3.84% | 1,200,303 |
| Apr 8, 2025 | 23.37 | 23.37 | 22.10 | 22.40 | 22.40 | -2.57% | 1,224,509 |
| Apr 7, 2025 | 23.44 | 23.99 | 22.83 | 22.99 | 22.99 | -3.93% | 1,502,249 |
| Apr 4, 2025 | 24.14 | 24.42 | 23.78 | 23.93 | 23.93 | -0.87% | 1,073,379 |
| Apr 3, 2025 | 23.98 | 24.27 | 23.80 | 24.14 | 24.14 | 0.67% | 1,026,209 |
| Apr 2, 2025 | 23.87 | 24.01 | 23.74 | 23.98 | 23.98 | 0.46% | 501,939 |
| Apr 1, 2025 | 23.91 | 23.98 | 23.62 | 23.87 | 23.87 | 0.04% | 777,295 |
| Mar 31, 2025 | 23.83 | 24.07 | 23.75 | 23.86 | 23.86 | 0.25% | 538,222 |
| 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 |