REYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.57	21.79	21.46	21.54	21.54	-0.14%	1,018,374
Jun 2, 2026	21.39	21.63	21.29	21.57	21.57	0.98%	864,862
Jun 1, 2026	21.50	21.50	21.00	21.36	21.36	-1.43%	1,021,886
May 29, 2026	21.99	21.99	21.58	21.67	21.67	-1.95%	1,214,446
May 28, 2026	22.01	22.18	21.84	22.10	22.10	0.23%	1,115,910
May 27, 2026	21.90	22.36	21.90	22.05	22.05	1.10%	925,996
May 26, 2026	21.77	21.93	21.68	21.81	21.81	0.09%	1,044,535
May 22, 2026	21.66	21.87	21.57	21.79	21.79	0.79%	1,115,202
May 21, 2026	21.63	21.74	21.18	21.62	21.62	-0.55%	1,004,149
May 20, 2026	21.26	21.77	21.07	21.74	21.74	2.07%	1,098,474
May 19, 2026	21.50	21.56	21.25	21.30	21.30	-1.02%	939,301
May 18, 2026	21.16	21.70	21.16	21.52	21.52	1.75%	1,056,719
May 15, 2026	21.53	21.59	21.13	21.15	21.15	-1.28%	1,032,291
May 14, 2026	21.80	21.97	21.50	21.66	21.43	0.44%	1,009,200
May 13, 2026	21.59	21.74	21.48	21.56	21.33	-0.14%	1,281,044
May 12, 2026	21.67	21.81	21.30	21.59	21.36	-0.05%	1,273,584
May 11, 2026	21.88	21.88	21.54	21.60	21.37	-1.28%	1,223,704
May 8, 2026	21.98	22.01	21.71	21.88	21.65	-0.18%	1,117,111
May 7, 2026	22.00	22.14	21.75	21.92	21.69	0.05%	1,662,184
May 6, 2026	22.50	22.50	21.36	21.91	21.68	2.91%	3,226,572
May 5, 2026	20.72	21.41	20.72	21.29	21.06	2.85%	2,221,498
May 4, 2026	20.68	20.97	20.56	20.70	20.48	-0.34%	1,273,608
May 1, 2026	21.00	21.05	20.67	20.77	20.55	-0.95%	1,001,848
Apr 30, 2026	20.65	21.00	20.54	20.97	20.75	1.99%	1,230,035
Apr 29, 2026	20.86	20.97	20.44	20.56	20.34	-1.77%	1,186,542
Apr 28, 2026	20.98	21.19	20.70	20.93	20.71	0.43%	1,230,152
Apr 27, 2026	21.06	21.24	20.77	20.84	20.62	-1.04%	1,452,793
Apr 24, 2026	20.85	21.19	20.70	21.06	20.84	0.86%	1,196,446
Apr 23, 2026	20.98	21.10	20.82	20.88	20.66	0.10%	1,664,088
Apr 22, 2026	21.09	21.13	20.70	20.86	20.64	-0.57%	1,367,014
Apr 21, 2026	21.63	21.63	20.85	20.98	20.76	-3.01%	1,284,084
Apr 20, 2026	22.26	22.39	21.62	21.63	21.40	-3.22%	1,009,961
Apr 17, 2026	21.86	22.52	21.86	22.35	22.11	1.92%	990,819
Apr 16, 2026	21.59	22.02	21.56	21.93	21.70	1.34%	1,157,732
Apr 15, 2026	21.68	21.76	21.44	21.64	21.41	-0.41%	1,085,793
Apr 14, 2026	21.75	21.90	21.63	21.73	21.50	-0.46%	684,064
Apr 13, 2026	22.16	22.23	21.58	21.83	21.60	-1.58%	1,037,361
Apr 10, 2026	22.32	22.50	22.14	22.18	21.94	-0.45%	691,367
Apr 9, 2026	21.67	22.35	21.58	22.28	22.04	1.55%	1,020,534
Apr 8, 2026	21.55	21.98	21.54	21.94	21.71	3.05%	903,873
Apr 7, 2026	21.28	21.44	21.14	21.29	21.06	-0.33%	932,408
Apr 6, 2026	21.07	21.42	21.01	21.36	21.13	0.90%	951,372
Apr 2, 2026	21.13	21.25	20.92	21.17	20.95	-0.42%	939,303
Apr 1, 2026	21.14	21.40	21.03	21.26	21.03	0.38%	968,500
Mar 31, 2026	21.09	21.21	20.87	21.18	20.96	0.86%	744,434
Mar 30, 2026	20.97	21.21	20.86	21.00	20.78	0.53%	853,587
Mar 27, 2026	20.89	21.09	20.77	20.89	20.67	-0.19%	849,742
Mar 26, 2026	21.11	21.32	20.84	20.93	20.71	-0.85%	944,942
Mar 25, 2026	21.14	21.23	20.84	21.11	20.89	0.43%	914,422
Mar 24, 2026	20.78	21.16	20.76	21.02	20.80	0.53%	891,733