Reynolds Consumer Products Inc (NQ: REYN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.51	27.54	26.78	26.85	632,653	-0.50(-1.81%)
Mar 30, 2021	27.83	27.89	27.30	27.35	189,946	-0.43(-1.56%)
Mar 29, 2021	27.35	27.89	27.28	27.78	289,211	+0.53(+1.95%)
Mar 26, 2021	27.17	27.29	26.86	27.25	231,368	+0.20(+0.73%)
Mar 25, 2021	27.04	27.30	26.62	27.05	454,695	+0.14(+0.50%)
Mar 24, 2021	27.27	27.41	26.84	26.91	467,885	-0.31(-1.13%)
Mar 23, 2021	27.17	27.57	27.06	27.22	481,699	-0.08(-0.30%)
Mar 22, 2021	26.99	27.52	26.91	27.30	650,948	+0.31(+1.14%)
Mar 19, 2021	27.10	27.50	26.91	26.99	1,150,964	-0.04(-0.13%)
Mar 18, 2021	27.07	27.31	26.61	27.03	455,589	-0.03(-0.10%)
Mar 17, 2021	27.62	27.62	26.97	27.06	373,214	-0.52(-1.90%)
Mar 16, 2021	27.37	27.67	27.09	27.58	513,835	+0.21(+0.76%)
Mar 15, 2021	27.03	27.40	26.96	27.37	292,692	+0.34(+1.27%)
Mar 12, 2021	26.77	27.15	26.56	27.03	583,190	+0.37(+1.39%)
Mar 11, 2021	26.29	26.79	26.25	26.66	405,571	+0.37(+1.41%)
Mar 10, 2021	25.85	26.41	25.62	26.29	431,927	+0.41(+1.60%)
Mar 09, 2021	25.72	26.20	25.56	25.88	587,521	+0.15(+0.60%)
Mar 08, 2021	25.19	25.85	24.98	25.72	425,129	+0.50(+2.00%)
Mar 05, 2021	24.75	25.31	24.61	25.22	659,500	+0.49(+1.97%)
Mar 04, 2021	24.78	24.87	24.59	24.73	698,514	-0.05(-0.18%)
Mar 03, 2021	25.17	25.26	24.75	24.78	292,729	-0.44(-1.75%)
Mar 02, 2021	25.04	25.42	24.62	25.22	508,951	+0.36(+1.45%)
Mar 01, 2021	25.00	25.24	24.69	24.86	707,614	-0.04(-0.14%)
Feb 26, 2021	25.09	25.12	24.59	24.89	838,295	-0.29(-1.15%)
Feb 25, 2021	25.87	26.15	24.90	25.18	717,693	-0.70(-2.72%)
Feb 24, 2021	25.88	26.15	25.55	25.88	625,848	-0.11(-0.42%)
Feb 23, 2021	26.54	26.56	25.88	25.99	768,118	-0.47(-1.77%)
Feb 22, 2021	26.20	26.52	25.96	26.46	640,408	+0.23(+0.86%)
Feb 19, 2021	26.59	26.84	26.00	26.24	477,126	-0.56(-2.10%)
Feb 18, 2021	26.12	26.83	26.01	26.80	574,710	+0.68(+2.60%)
Feb 17, 2021	26.01	26.20	25.76	26.12	418,646	+0.11(+0.41%)
Feb 16, 2021	26.23	26.45	25.97	26.01	519,932	-0.20(-0.75%)
Feb 12, 2021	26.08	26.60	25.98	26.21	554,598	+0.13(+0.48%)
Feb 11, 2021	26.16	26.29	25.81	26.08	825,660	-0.08(-0.31%)
Feb 10, 2021	26.92	27.11	25.53	26.16	1,999,552	-1.11(-4.07%)
Feb 09, 2021	26.97	27.72	26.84	27.27	1,032,166	+0.30(+1.13%)
Feb 08, 2021	27.14	27.56	26.93	26.97	846,380	+0.08(+0.30%)
Feb 05, 2021	26.44	27.04	26.44	26.89	618,990	+0.45(+1.69%)
Feb 04, 2021	26.42	26.69	26.17	26.44	694,721	+0.02(+0.07%)
Feb 03, 2021	26.73	26.75	25.99	26.42	476,768	-0.22(-0.84%)
Feb 02, 2021	27.12	27.12	26.60	26.65	528,270	-0.38(-1.42%)
Feb 01, 2021	26.88	27.32	26.66	27.03	786,665	+0.20(+0.73%)
Jan 29, 2021	27.13	27.53	26.70	26.84	484,393	-0.31(-1.15%)
Jan 28, 2021	28.07	28.15	26.63	27.15	795,825	-1.01(-3.59%)
Jan 27, 2021	27.52	28.79	27.26	28.16	1,187,444	+0.69(+2.51%)
Jan 26, 2021	26.67	27.58	26.43	27.47	842,272	+0.79(+2.95%)
Jan 25, 2021	26.45	27.47	26.36	26.68	722,229	+0.28(+1.05%)
Jan 22, 2021	25.99	26.63	25.87	26.41	442,918	+0.49(+1.90%)
Jan 21, 2021	25.83	26.09	25.62	25.91	361,812	+0.07(+0.28%)
Jan 20, 2021	25.99	26.03	25.37	25.84	508,469	-0.13(-0.52%)
Jan 19, 2021	26.04	26.25	25.85	25.98	355,925	+0.10(+0.38%)
Jan 15, 2021	25.99	26.01	25.52	25.88	208,267	-0.04(-0.14%)
Jan 14, 2021	26.59	26.62	25.84	25.91	376,897	-0.44(-1.66%)
Jan 13, 2021	26.08	26.39	25.86	26.35	283,853	+0.47(+1.83%)
Jan 12, 2021	26.75	26.78	25.78	25.88	619,735	-0.81(-3.02%)
Jan 11, 2021	27.23	27.23	26.54	26.68	867,145	-0.72(-2.64%)
Jan 08, 2021	27.32	27.43	27.01	27.41	371,483	+0.05(+0.20%)
Jan 07, 2021	27.44	27.60	27.01	27.35	243,591	-0.10(-0.36%)
Jan 06, 2021	26.95	27.71	26.84	27.45	578,589	+0.45(+1.66%)
Jan 05, 2021	27.77	27.89	26.87	27.01	493,890	-0.74(-2.68%)

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.