REYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	24.67	25.79	24.67	25.70	-	4.94%	735,904
Jun 23, 2026	24.00	24.76	23.87	24.49	24.49	2.86%	1,262,802
Jun 22, 2026	23.73	24.25	23.67	23.81	23.81	-0.25%	1,497,554
Jun 18, 2026	23.39	23.92	23.31	23.87	23.87	2.31%	1,512,124
Jun 17, 2026	23.54	23.78	23.14	23.33	23.33	-1.23%	1,172,173
Jun 16, 2026	23.52	23.91	23.47	23.62	23.62	0.81%	954,927
Jun 15, 2026	23.51	23.76	23.33	23.43	23.43	-0.42%	770,081
Jun 12, 2026	23.52	23.70	23.46	23.53	23.53	0.47%	725,255
Jun 11, 2026	23.41	23.71	23.19	23.42	23.42	-0.13%	877,430
Jun 10, 2026	23.12	23.51	23.08	23.45	23.45	1.82%	1,079,126
Jun 9, 2026	22.60	23.07	22.50	23.03	23.03	2.58%	1,084,096
Jun 8, 2026	22.29	22.69	22.20	22.45	22.45	-0.04%	976,158
Jun 5, 2026	21.79	22.61	21.79	22.46	22.46	3.60%	916,204
Jun 4, 2026	21.82	21.95	21.43	21.68	21.68	0.65%	940,464
Jun 3, 2026	21.57	21.79	21.46	21.54	21.54	-0.14%	1,018,773
Jun 2, 2026	21.39	21.63	21.29	21.57	21.57	0.98%	864,876
Jun 1, 2026	21.50	21.50	21.00	21.36	21.36	-1.43%	1,021,889
May 29, 2026	21.99	21.99	21.58	21.67	21.67	-1.95%	1,215,455
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%	1,044,545
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%	1,098,484
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