Reynolds Consumer Products Inc (NQ: REYN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.69	28.41	28.37	28.33	376,271	-0.21(-0.73%)
Mar 27, 2024	28.16	28.54	28.16	28.54	513,633	+0.39(+1.37%)
Mar 26, 2024	28.18	28.26	28.03	28.16	384,220	+0.04(+0.14%)
Mar 25, 2024	28.10	28.29	28.09	28.12	323,683	+0.09(+0.32%)
Mar 22, 2024	28.03	28.11	27.90	28.03	473,410	+0.19(+0.68%)
Mar 21, 2024	28.03	28.03	27.77	27.84	529,077	-0.23(-0.81%)
Mar 20, 2024	28.46	28.50	28.04	28.07	510,381	-0.37(-1.29%)
Mar 19, 2024	28.11	28.51	28.11	28.43	567,798	+0.40(+1.42%)
Mar 18, 2024	28.39	28.70	28.03	28.04	712,502	-0.58(-2.01%)
Mar 15, 2024	28.23	28.63	28.23	28.61	6,495,466	+0.32(+1.12%)
Mar 14, 2024	28.90	29.01	28.22	28.29	667,337	-0.65(-2.26%)
Mar 13, 2024	28.91	28.96	28.69	28.95	909,978	+0.21(+0.72%)
Mar 12, 2024	28.52	28.76	28.52	28.74	634,194	+0.17(+0.59%)
Mar 11, 2024	28.76	28.93	28.55	28.57	505,856	-0.16(-0.55%)
Mar 08, 2024	28.51	28.99	28.31	28.73	796,488	+0.22(+0.77%)
Mar 07, 2024	28.94	29.07	28.47	28.51	780,251	-0.38(-1.30%)
Mar 06, 2024	28.85	29.18	28.79	28.89	495,784	+0.06(+0.21%)
Mar 05, 2024	29.34	29.41	28.83	28.83	599,052	-0.48(-1.62%)
Mar 04, 2024	29.20	29.38	29.06	29.31	565,259	+0.14(+0.48%)
Mar 01, 2024	29.30	29.39	29.02	29.17	708,913	-0.10(-0.34%)
Feb 29, 2024	29.24	29.44	29.10	29.27	733,275	-0.03(-0.10%)
Feb 28, 2024	29.13	29.36	28.98	29.30	680,538	+0.14(+0.48%)
Feb 27, 2024	29.02	29.29	28.93	29.16	740,711	+0.06(+0.20%)
Feb 26, 2024	29.40	29.40	29.05	29.10	524,012	-0.25(-0.85%)
Feb 23, 2024	29.22	29.48	29.14	29.35	538,774	+0.19(+0.65%)
Feb 22, 2024	29.07	29.23	28.88	29.16	897,482	+0.00(+0.00%)
Feb 21, 2024	29.09	29.20	28.92	29.16	521,879	+0.20(+0.69%)
Feb 20, 2024	28.65	28.98	28.53	28.96	671,220	+0.47(+1.64%)
Feb 16, 2024	28.57	28.90	28.40	28.49	797,275	+0.12(+0.42%)
Feb 15, 2024	28.17	28.50	27.98	28.37	2,113,638	+0.31(+1.10%)
Feb 14, 2024	28.03	28.18	27.96	28.07	693,989	+0.08(+0.28%)
Feb 13, 2024	28.11	28.21	27.76	27.99	598,540	-0.07(-0.25%)
Feb 12, 2024	28.05	28.16	27.98	28.06	823,012	+0.08(+0.28%)
Feb 09, 2024	28.07	28.30	27.93	27.98	580,882	-0.08(-0.28%)
Feb 08, 2024	28.07	28.22	27.87	28.06	511,861	+0.13(+0.46%)
Feb 07, 2024	28.03	29.37	27.78	27.93	1,073,577	+0.55(+2.01%)
Feb 06, 2024	27.45	27.53	27.18	27.38	447,143	+0.07(+0.25%)
Feb 05, 2024	27.37	27.46	27.24	27.31	454,051	+0.00(+0.00%)
Feb 02, 2024	27.23	27.55	26.98	27.31	566,965	+0.02(+0.07%)
Feb 01, 2024	26.83	27.29	26.63	27.29	328,653	+0.55(+2.06%)
Jan 31, 2024	27.14	27.18	26.62	26.74	175,800	-0.35(-1.31%)
Jan 30, 2024	27.00	27.12	26.80	27.09	212,962	+0.10(+0.36%)
Jan 29, 2024	26.87	27.00	26.72	26.99	173,375	+0.20(+0.73%)
Jan 26, 2024	26.79	26.90	26.72	26.80	364,162	+0.06(+0.22%)
Jan 25, 2024	26.52	26.74	26.51	26.74	206,413	+0.26(+0.97%)
Jan 24, 2024	26.92	27.00	26.48	26.48	222,361	-0.51(-1.90%)
Jan 23, 2024	26.91	27.21	26.89	26.99	252,631	+0.13(+0.48%)
Jan 22, 2024	26.65	26.92	26.57	26.86	230,717	+0.19(+0.70%)
Jan 19, 2024	26.96	26.96	26.57	26.68	283,861	-0.05(-0.18%)
Jan 18, 2024	26.76	26.82	26.60	26.73	255,352	-0.06(-0.22%)
Jan 17, 2024	26.58	26.87	26.52	26.79	241,013	+0.12(+0.44%)
Jan 16, 2024	26.85	26.87	26.57	26.67	253,859	-0.19(-0.70%)
Jan 12, 2024	27.06	27.19	26.82	26.85	223,717	+0.03(+0.11%)
Jan 11, 2024	26.69	26.89	26.47	26.83	319,865	+0.21(+0.78%)
Jan 10, 2024	26.84	26.99	26.62	26.62	344,375	-0.19(-0.70%)
Jan 09, 2024	26.39	26.83	26.28	26.81	376,755	+0.41(+1.57%)
Jan 08, 2024	26.16	26.39	26.15	26.39	349,678	+0.16(+0.60%)
Jan 05, 2024	26.40	26.49	26.08	26.23	529,754	-0.25(-0.93%)
Jan 04, 2024	26.32	26.61	26.22	26.48	939,495	+0.02(+0.07%)
Jan 03, 2024	26.72	26.72	26.39	26.46	395,809	-0.25(-0.92%)

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.