Reynolds Consumer Products Inc (NQ: REYN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.24	27.49	27.23	27.37	306,771	+0.05(+0.17%)
May 27, 2021	27.57	27.67	27.25	27.33	949,693	-0.30(-1.08%)
May 26, 2021	27.61	27.80	27.57	27.63	240,593	+0.08(+0.30%)
May 25, 2021	27.75	27.85	27.48	27.55	348,399	-0.26(-0.95%)
May 24, 2021	27.70	28.12	27.55	27.81	483,097	+0.14(+0.49%)
May 21, 2021	28.21	28.26	27.43	27.67	491,255	-0.50(-1.77%)
May 20, 2021	28.23	28.33	28.00	28.17	727,942	+0.03(+0.10%)
May 19, 2021	28.70	28.93	28.13	28.15	859,866	-0.60(-2.09%)
May 18, 2021	28.68	28.94	28.61	28.75	425,970	+0.02(+0.06%)
May 17, 2021	28.78	29.12	28.66	28.73	332,237	-0.15(-0.50%)
May 14, 2021	28.50	28.95	28.41	28.87	713,004	+0.45(+1.57%)
May 13, 2021	28.09	28.60	27.91	28.43	666,006	+0.54(+1.95%)
May 12, 2021	28.28	28.34	27.84	27.88	539,486	-0.40(-1.41%)
May 11, 2021	28.43	28.58	27.93	28.28	749,989	-0.08(-0.29%)
May 10, 2021	27.65	28.45	27.65	28.36	724,192	+0.72(+2.59%)
May 07, 2021	27.52	27.70	27.13	27.65	782,998	+0.09(+0.34%)
May 06, 2021	27.57	27.81	27.03	27.55	840,890	-0.15(-0.55%)
May 05, 2021	27.00	27.96	26.37	27.71	1,056,436	+0.19(+0.69%)
May 04, 2021	27.30	27.95	27.23	27.52	1,850,105	+0.30(+1.09%)
May 03, 2021	26.49	27.26	26.34	27.22	802,798	+0.78(+2.97%)
Apr 30, 2021	26.81	26.81	26.24	26.43	596,722	-0.39(-1.45%)
Apr 29, 2021	26.75	27.01	26.60	26.82	506,378	+0.23(+0.88%)
Apr 28, 2021	26.61	26.92	26.34	26.59	574,593	-0.17(-0.64%)
Apr 27, 2021	26.37	27.01	26.32	26.76	589,598	-0.07(-0.27%)
Apr 26, 2021	27.24	27.26	26.57	26.83	771,218	-0.41(-1.49%)
Apr 23, 2021	27.43	27.71	27.00	27.24	1,146,306	-0.26(-0.95%)
Apr 22, 2021	27.65	27.78	27.30	27.50	1,140,631	-0.23(-0.85%)
Apr 21, 2021	27.53	28.03	27.53	27.73	297,123	+0.21(+0.75%)
Apr 20, 2021	27.05	27.56	26.93	27.53	379,880	+0.51(+1.90%)
Apr 19, 2021	27.10	27.10	26.85	27.01	415,813	-0.04(-0.13%)
Apr 16, 2021	27.05	27.23	26.96	27.05	502,777	+0.03(+0.10%)
Apr 15, 2021	27.00	27.24	26.90	27.02	381,081	+0.13(+0.47%)
Apr 14, 2021	26.92	27.13	26.83	26.89	646,022	-0.09(-0.33%)
Apr 13, 2021	27.23	27.39	26.94	26.98	420,755	-0.35(-1.29%)
Apr 12, 2021	27.17	27.52	27.06	27.34	512,894	+0.29(+1.07%)
Apr 09, 2021	27.07	27.23	26.77	27.05	723,831	+0.00(+0.00%)
Apr 08, 2021	27.22	27.22	26.91	27.05	582,785	+0.00(+0.00%)
Apr 07, 2021	27.50	27.50	26.99	27.05	563,289	-0.31(-1.12%)
Apr 06, 2021	27.16	27.47	27.05	27.35	585,452	+0.10(+0.36%)
Apr 05, 2021	26.98	27.45	26.91	27.26	388,693	+0.21(+0.77%)
Apr 01, 2021	26.76	27.09	26.41	27.05	347,274	+0.20(+0.74%)
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%)

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.