Reynolds Consumer Products Inc (NQ: REYN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.76	25.76	25.36	25.52	499,262	-0.34(-1.31%)
May 27, 2022	25.68	25.95	25.63	25.85	268,718	+0.34(+1.32%)
May 26, 2022	25.35	25.71	25.32	25.52	507,467	+0.19(+0.74%)
May 25, 2022	25.83	25.83	25.30	25.33	637,956	-0.52(-2.03%)
May 24, 2022	25.52	25.92	25.20	25.85	295,391	+0.38(+1.51%)
May 23, 2022	25.22	25.48	24.99	25.47	397,168	+0.37(+1.46%)
May 20, 2022	25.42	25.57	24.09	25.10	501,991	-0.08(-0.34%)
May 19, 2022	25.63	25.63	24.80	25.19	515,509	-0.62(-2.40%)
May 18, 2022	26.93	26.94	25.69	25.81	399,861	-1.23(-4.54%)
May 17, 2022	26.61	27.05	26.53	27.04	282,059	+0.44(+1.66%)
May 16, 2022	26.87	26.97	26.30	26.59	372,568	-0.23(-0.87%)
May 13, 2022	26.58	27.01	26.49	26.83	511,853	+0.43(+1.62%)
May 12, 2022	26.25	26.96	26.22	26.40	478,410	+0.20(+0.75%)
May 11, 2022	27.21	27.29	25.99	26.21	755,131	-1.05(-3.86%)
May 10, 2022	26.76	28.39	26.57	27.26	836,487	+0.29(+1.07%)
May 09, 2022	26.89	27.17	26.86	26.97	729,708	+0.01(+0.03%)
May 06, 2022	26.71	26.98	26.59	26.96	409,896	+0.18(+0.66%)
May 05, 2022	26.89	27.00	26.48	26.78	405,516	-0.25(-0.93%)
May 04, 2022	27.22	27.32	26.72	27.03	606,365	-0.12(-0.45%)
May 03, 2022	27.57	27.64	27.08	27.15	435,123	-0.32(-1.15%)
May 02, 2022	27.75	27.84	27.06	27.47	398,316	-0.05(-0.17%)
Apr 29, 2022	27.91	28.04	27.48	27.52	374,282	-0.53(-1.89%)
Apr 28, 2022	27.86	28.26	27.61	28.05	332,464	+0.30(+1.07%)
Apr 27, 2022	27.85	28.05	27.66	27.75	291,514	-0.01(-0.03%)
Apr 26, 2022	28.26	28.51	27.63	27.76	277,905	-0.62(-2.20%)
Apr 25, 2022	27.94	28.59	27.58	28.38	308,308	+0.46(+1.67%)
Apr 22, 2022	28.26	28.51	27.90	27.92	377,994	-0.17(-0.60%)
Apr 21, 2022	27.83	28.31	27.64	28.08	448,940	+0.35(+1.27%)
Apr 20, 2022	27.58	27.95	27.55	27.73	309,235	+0.39(+1.43%)
Apr 19, 2022	26.73	27.41	26.60	27.34	213,355	+0.60(+2.23%)
Apr 18, 2022	27.08	27.26	26.66	26.75	148,901	-0.33(-1.24%)
Apr 14, 2022	26.82	27.37	26.82	27.08	434,384	+0.40(+1.50%)
Apr 13, 2022	26.49	26.79	26.31	26.68	562,592	-0.70(-2.55%)
Apr 12, 2022	27.57	27.87	27.29	27.38	308,481	-0.21(-0.77%)
Apr 11, 2022	27.53	27.93	27.52	27.59	252,799	+0.10(+0.37%)
Apr 08, 2022	27.55	27.83	27.37	27.49	197,514	+0.07(+0.24%)
Apr 07, 2022	27.55	27.55	27.14	27.42	592,647	+0.01(+0.03%)
Apr 06, 2022	27.79	28.01	27.35	27.42	328,730	-0.39(-1.40%)
Apr 05, 2022	27.87	28.20	27.74	27.81	350,607	-0.07(-0.23%)
Apr 04, 2022	27.59	28.02	27.13	27.87	378,991	+0.29(+1.05%)
Apr 01, 2022	27.43	27.63	26.94	27.58	416,920	+0.30(+1.09%)
Mar 31, 2022	27.03	27.39	26.74	27.28	447,437	+0.44(+1.63%)
Mar 30, 2022	27.07	27.37	26.71	26.85	572,122	-0.21(-0.79%)
Mar 29, 2022	26.62	27.08	25.90	27.06	984,004	-0.23(-0.85%)
Mar 28, 2022	27.54	27.54	27.15	27.29	151,167	-0.18(-0.64%)
Mar 25, 2022	27.02	27.49	26.87	27.47	231,689	+0.48(+1.79%)
Mar 24, 2022	27.46	27.46	26.89	26.99	166,443	-0.29(-1.06%)
Mar 23, 2022	27.55	27.74	27.21	27.28	181,942	-0.29(-1.05%)
Mar 22, 2022	27.38	27.58	27.11	27.56	266,185	+0.25(+0.92%)
Mar 21, 2022	27.58	27.93	27.15	27.31	233,036	-0.35(-1.28%)
Mar 18, 2022	27.95	27.95	27.49	27.67	539,691	-0.26(-0.93%)
Mar 17, 2022	27.26	28.04	27.20	27.93	475,238	+0.67(+2.46%)
Mar 16, 2022	27.03	27.32	26.62	27.26	404,171	+0.25(+0.93%)
Mar 15, 2022	27.15	27.31	26.90	27.01	333,793	+0.18(+0.66%)
Mar 14, 2022	26.47	26.84	26.22	26.83	417,728	+0.53(+2.02%)
Mar 11, 2022	26.35	26.50	25.96	26.30	430,743	+0.01(+0.04%)
Mar 10, 2022	26.68	26.69	26.02	26.29	310,164	-0.51(-1.91%)
Mar 09, 2022	26.67	27.17	26.67	26.80	257,388	+0.26(+0.98%)
Mar 08, 2022	27.97	28.08	26.50	26.54	405,594	-1.50(-5.34%)
Mar 07, 2022	28.36	28.40	27.83	28.04	320,326	-0.31(-1.08%)
Mar 04, 2022	27.95	28.38	27.78	28.34	375,167	+0.20(+0.69%)
Mar 03, 2022	27.73	28.29	27.73	28.15	209,471	+0.47(+1.71%)
Mar 02, 2022	27.59	28.10	27.34	27.68	329,481	+0.07(+0.27%)

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.