Reynolds Consumer Products Inc (NQ: REYN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	28.72	28.83	28.41	28.54	204,670	-0.31(-1.09%)
Dec 29, 2022	28.64	28.94	28.64	28.86	355,646	+0.30(+1.03%)
Dec 28, 2022	29.11	29.27	28.56	28.56	298,460	-0.52(-1.80%)
Dec 27, 2022	28.89	29.19	28.89	29.08	170,443	+0.16(+0.56%)
Dec 23, 2022	28.93	29.05	28.76	28.92	246,535	+0.01(+0.03%)
Dec 22, 2022	28.68	28.96	28.53	28.91	224,385	+0.16(+0.56%)
Dec 21, 2022	28.73	28.93	28.37	28.75	206,639	+0.19(+0.67%)
Dec 20, 2022	28.64	28.88	28.39	28.56	441,524	-0.09(-0.30%)
Dec 19, 2022	28.56	29.12	28.48	28.65	586,448	-0.04(-0.13%)
Dec 16, 2022	29.23	29.29	28.63	28.68	661,737	-0.65(-2.21%)
Dec 15, 2022	29.75	29.83	29.20	29.33	417,965	-0.52(-1.75%)
Dec 14, 2022	29.71	30.08	29.56	29.86	451,993	+0.26(+0.87%)
Dec 13, 2022	30.31	30.37	29.55	29.60	1,039,412	-0.26(-0.86%)
Dec 12, 2022	29.85	29.91	29.69	29.86	322,003	+0.04(+0.13%)
Dec 09, 2022	29.99	30.17	29.67	29.82	243,364	-0.20(-0.67%)
Dec 08, 2022	30.07	30.40	29.75	30.02	338,045	-0.13(-0.44%)
Dec 07, 2022	30.22	30.27	29.98	30.15	232,659	+0.08(+0.25%)
Dec 06, 2022	29.99	30.26	29.85	30.07	476,784	+0.09(+0.29%)
Dec 05, 2022	30.48	30.48	29.95	29.99	412,838	-0.69(-2.26%)
Dec 02, 2022	30.46	30.94	30.42	30.68	659,570	+0.18(+0.59%)
Dec 01, 2022	30.56	30.78	30.46	30.50	319,767	+0.08(+0.25%)
Nov 30, 2022	30.06	30.44	29.81	30.43	447,245	+0.31(+1.04%)
Nov 29, 2022	30.07	30.28	29.85	30.11	231,707	-0.05(-0.16%)
Nov 28, 2022	30.38	30.39	30.10	30.16	250,832	-0.36(-1.19%)
Nov 25, 2022	29.97	30.52	29.97	30.52	119,198	+0.54(+1.81%)
Nov 23, 2022	30.04	30.07	29.65	29.98	438,118	+0.02(+0.06%)
Nov 22, 2022	29.99	30.09	29.74	29.96	586,616	+0.06(+0.19%)
Nov 21, 2022	30.18	30.18	29.87	29.90	356,064	-0.10(-0.32%)
Nov 18, 2022	30.41	30.67	29.91	30.00	299,265	-0.08(-0.25%)
Nov 17, 2022	29.38	30.07	29.38	30.07	408,839	+0.34(+1.15%)
Nov 16, 2022	29.69	29.88	29.51	29.73	403,502	+0.19(+0.64%)
Nov 15, 2022	29.66	29.77	29.18	29.54	756,687	+0.18(+0.62%)
Nov 14, 2022	28.82	29.93	28.82	29.36	785,979	+0.64(+2.24%)
Nov 11, 2022	28.19	28.91	27.24	28.72	692,097	+0.53(+1.88%)
Nov 10, 2022	28.03	28.46	27.80	28.19	735,606	+0.81(+2.97%)
Nov 09, 2022	27.43	28.39	27.32	27.38	708,385	-0.10(-0.38%)
Nov 08, 2022	29.03	29.03	27.39	27.48	905,176	-2.15(-7.27%)
Nov 07, 2022	28.77	29.67	28.77	29.63	1,058,265	+0.95(+3.33%)
Nov 04, 2022	28.27	28.74	28.25	28.68	368,403	+0.59(+2.09%)
Nov 03, 2022	27.82	28.19	27.63	28.09	246,926	+0.14(+0.51%)
Nov 02, 2022	28.43	28.44	27.85	27.95	472,232	-0.59(-2.05%)
Nov 01, 2022	28.85	28.99	28.46	28.54	420,237	-0.32(-1.11%)
Oct 31, 2022	28.86	29.11	28.77	28.86	372,120	-0.14(-0.49%)
Oct 28, 2022	28.56	29.30	28.49	29.00	472,697	+0.63(+2.23%)
Oct 27, 2022	28.55	28.81	28.33	28.37	430,048	-0.02(-0.07%)
Oct 26, 2022	28.49	28.82	28.09	28.39	581,469	-0.02(-0.07%)
Oct 25, 2022	27.85	28.50	27.70	28.41	386,282	+0.53(+1.90%)
Oct 24, 2022	27.20	28.01	27.20	27.88	550,929	+0.77(+2.86%)
Oct 21, 2022	26.66	27.17	26.53	27.10	295,664	+0.55(+2.06%)
Oct 20, 2022	26.80	26.96	26.46	26.55	339,720	-0.30(-1.13%)
Oct 19, 2022	27.18	27.31	26.80	26.86	326,452	-0.33(-1.22%)
Oct 18, 2022	27.20	27.45	27.00	27.19	316,107	+0.08(+0.28%)
Oct 17, 2022	26.71	27.23	26.62	27.11	352,479	+0.65(+2.46%)
Oct 14, 2022	26.81	26.81	26.36	26.46	300,873	-0.10(-0.39%)
Oct 13, 2022	26.01	26.79	25.75	26.56	425,576	+0.56(+2.14%)
Oct 12, 2022	26.41	26.52	26.01	26.01	415,860	-0.34(-1.29%)
Oct 11, 2022	25.46	26.47	25.46	26.35	622,487	+0.94(+3.68%)
Oct 10, 2022	24.85	25.48	24.85	25.41	339,424	+0.60(+2.40%)
Oct 07, 2022	25.19	25.26	24.73	24.82	400,580	-0.46(-1.83%)
Oct 06, 2022	25.39	25.39	25.15	25.28	396,626	-0.09(-0.37%)
Oct 05, 2022	25.52	25.61	25.32	25.37	665,468	-0.30(-1.18%)
Oct 04, 2022	25.10	25.72	25.06	25.68	613,947	+0.86(+3.47%)

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.