Reynolds Consumer Products Inc (NQ: REYN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.84	29.06	28.67	28.97	214,716	+0.17(+0.58%)
Dec 30, 2021	28.49	28.93	28.22	28.80	423,289	+0.41(+1.43%)
Dec 29, 2021	28.37	28.64	28.37	28.39	622,964	+0.07(+0.26%)
Dec 28, 2021	28.16	28.46	28.02	28.32	1,506,437	+0.11(+0.39%)
Dec 27, 2021	27.96	28.23	27.96	28.21	450,332	+0.25(+0.89%)
Dec 23, 2021	28.18	28.25	27.92	27.96	261,659	-0.10(-0.36%)
Dec 22, 2021	28.02	28.18	27.90	28.06	297,477	+0.06(+0.23%)
Dec 21, 2021	28.04	28.19	27.80	28.00	319,827	+0.00(+0.00%)
Dec 20, 2021	27.67	28.13	27.48	28.00	391,865	+0.09(+0.33%)
Dec 17, 2021	28.70	28.91	27.71	27.91	1,160,030	-0.75(-2.60%)
Dec 16, 2021	28.32	28.79	28.25	28.65	575,941	+0.39(+1.37%)
Dec 15, 2021	27.72	28.32	27.68	28.26	545,255	+0.58(+2.10%)
Dec 14, 2021	27.71	27.84	27.61	27.68	659,210	+0.04(+0.13%)
Dec 13, 2021	27.46	27.70	27.05	27.65	228,855	+0.20(+0.74%)
Dec 10, 2021	27.25	27.54	27.15	27.44	253,347	+0.22(+0.81%)
Dec 09, 2021	27.41	27.55	27.19	27.22	588,940	-0.28(-1.01%)
Dec 08, 2021	27.37	27.62	27.29	27.50	231,203	+0.19(+0.71%)
Dec 07, 2021	27.66	27.66	27.25	27.31	269,768	-0.42(-1.53%)
Dec 06, 2021	27.44	27.98	27.44	27.73	392,274	+0.37(+1.35%)
Dec 03, 2021	27.17	27.51	27.15	27.36	201,814	+0.24(+0.88%)
Dec 02, 2021	27.05	27.39	27.05	27.12	197,360	+0.16(+0.58%)
Dec 01, 2021	27.01	27.36	26.82	26.96	348,232	+0.05(+0.17%)
Nov 30, 2021	27.78	27.78	26.83	26.92	651,924	-0.86(-3.09%)
Nov 29, 2021	27.88	28.02	27.78	27.78	262,972	-0.17(-0.59%)
Nov 26, 2021	27.88	28.09	27.72	27.94	193,341	-0.01(-0.03%)
Nov 24, 2021	27.95	28.02	27.85	27.95	196,196	+0.03(+0.10%)
Nov 23, 2021	28.02	28.09	27.86	27.92	278,409	-0.08(-0.30%)
Nov 22, 2021	27.58	28.05	27.58	28.01	317,364	+0.46(+1.67%)
Nov 19, 2021	27.47	27.68	27.42	27.55	255,229	+0.15(+0.54%)
Nov 18, 2021	27.89	27.51	27.40	27.40	480,886	-0.46(-1.66%)
Nov 17, 2021	27.72	27.92	27.63	27.86	252,665	+0.18(+0.67%)
Nov 16, 2021	27.66	27.94	27.58	27.67	280,869	+0.03(+0.10%)
Nov 15, 2021	27.38	27.68	27.14	27.65	326,967	+0.40(+1.46%)
Nov 12, 2021	27.28	27.51	27.13	27.25	372,756	-0.01(-0.03%)
Nov 11, 2021	26.81	27.26	26.74	27.26	364,471	+0.48(+1.78%)
Nov 10, 2021	26.81			26.78	313,265	+0.03(+0.10%)
Nov 09, 2021	26.86	26.96	26.59	26.76	415,325	-0.01(-0.03%)
Nov 08, 2021	26.55	26.78	26.33	26.76	474,726	+0.09(+0.34%)
Nov 05, 2021	25.93	26.74	25.83	26.67	444,928	+0.82(+3.19%)
Nov 04, 2021	25.58	26.77	25.58	25.85	640,223	-0.10(-0.39%)
Nov 03, 2021	25.12	26.06	25.12	25.95	491,125	+0.87(+3.47%)
Nov 02, 2021	25.09	25.17	24.80	25.08	352,503	+0.06(+0.26%)
Nov 01, 2021	24.70	25.12	24.70	25.02	317,806	+0.32(+1.30%)
Oct 29, 2021	24.89	25.02	24.54	24.70	412,761	-0.13(-0.52%)
Oct 28, 2021	24.79	25.04	24.74	24.82	266,292	-0.09(-0.37%)
Oct 27, 2021	25.08	25.03	24.63	24.92	656,127	+0.06(+0.26%)
Oct 26, 2021	25.21		24.82	24.85	908,703	-0.32(-1.27%)
Oct 25, 2021	25.56	25.71	25.15	25.17	527,082	-0.40(-1.57%)
Oct 22, 2021	25.64	25.72	25.51	25.57	252,268	-0.05(-0.21%)
Oct 21, 2021	25.87	25.98	25.56	25.63	230,380	-0.17(-0.67%)
Oct 20, 2021	25.61	26.04	25.57	25.80	210,949	+0.25(+0.97%)
Oct 19, 2021	25.85	25.87	25.39	25.56	209,431	-0.28(-1.10%)
Oct 18, 2021	25.48	26.05	25.18	25.84	421,538	+0.35(+1.36%)
Oct 15, 2021	25.63	25.70	25.36	25.49	229,509	-0.18(-0.71%)
Oct 14, 2021	26.06	26.17	25.67	25.68	553,037	-0.38(-1.44%)
Oct 13, 2021	25.50	26.08	25.36	26.05	729,752	+0.53(+2.08%)
Oct 12, 2021	25.37	25.60	25.17	25.52	511,168	+0.05(+0.22%)
Oct 11, 2021	25.23	25.56	25.15	25.46	444,006	+0.33(+1.31%)
Oct 08, 2021	25.34	25.36	24.99	25.14	192,492	-0.08(-0.33%)
Oct 07, 2021	25.15	25.36	25.11	25.22	203,383	+0.16(+0.66%)
Oct 06, 2021	24.92	25.11	24.64	25.05	286,163	+0.08(+0.33%)
Oct 05, 2021	25.06	25.18	24.83	24.97	537,509	-0.14(-0.55%)
Oct 04, 2021	25.49	25.71	24.85	25.11	790,813	-0.34(-1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.