Reynolds Consumer Products Inc (REYN) Historical Stock Data
23.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REYN is up 0.06% a day on average. There have been 16 days where Reynolds Consumer Products Inc closed green and 14 days where REYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 23.11 | 23.10 | ↓$0.01 (-0.04%) | 22.94 | 23.25 | 891.68K |
| 2025-05-08 | 23.03 | 23.16 | ↑$0.13 (0.56%) | 22.82 | 23.35 | 604.20K |
| 2025-05-07 | 23.08 | 22.84 | ↓$0.24 (-1.04%) | 22.66 | 23.08 | 787.73K |
| 2025-05-06 | 23.22 | 22.93 | ↓$0.29 (-1.25%) | 22.84 | 23.22 | 695.05K |
| 2025-05-05 | 23.23 | 23.29 | ↑$0.06 (0.26%) | 23.03 | 23.49 | 669.75K |
| 2025-05-02 | 23.04 | 23.31 | ↑$0.27 (1.17%) | 22.97 | 23.55 | 823.74K |
| 2025-05-01 | 22.71 | 22.83 | ↑$0.12 (0.53%) | 22.25 | 23.01 | 0.94M |
| 2025-04-30 | 22.69 | 23.00 | ↑$0.31 (1.37%) | 22.33 | 23.45 | 1.14M |
| 2025-04-29 | 23.34 | 23.70 | ↑$0.36 (1.54%) | 23.17 | 23.77 | 0.95M |
| 2025-04-28 | 23.25 | 23.36 | ↑$0.11 (0.47%) | 23.11 | 23.44 | 696.86K |
| 2025-04-25 | 23.62 | 23.22 | ↓$0.40 (-1.69%) | 22.95 | 23.62 | 659.40K |
| 2025-04-24 | 23.50 | 23.45 | ↓$0.05 (-0.21%) | 23.28 | 23.58 | 719.25K |
| 2025-04-23 | 24.08 | 23.60 | ↓$0.48 (-1.99%) | 23.44 | 24.13 | 690.34K |
| 2025-04-22 | 23.70 | 24.08 | ↑$0.38 (1.60%) | 23.65 | 24.09 | 892.29K |
| 2025-04-21 | 23.67 | 23.65 | ↓$0.02 (-0.08%) | 23.53 | 23.72 | 553.94K |
| 2025-04-17 | 23.00 | 23.65 | ↑$0.65 (2.83%) | 23.00 | 23.69 | 601.72K |
| 2025-04-16 | 23.78 | 23.10 | ↓$0.68 (-2.86%) | 23.02 | 23.80 | 482.23K |
| 2025-04-15 | 24.00 | 23.60 | ↓$0.40 (-1.67%) | 23.51 | 24.01 | 724.97K |
| 2025-04-14 | 23.89 | 23.97 | ↑$0.08 (0.33%) | 23.57 | 24.03 | 557.04K |
| 2025-04-11 | 23.26 | 23.90 | ↑$0.64 (2.75%) | 23.18 | 24.01 | 777.46K |
| 2025-04-10 | 23.26 | 23.28 | ↑$0.02 (0.09%) | 22.80 | 23.57 | 0.92M |
| 2025-04-09 | 22.16 | 23.26 | ↑$1.10 (4.96%) | 21.90 | 23.33 | 1.20M |
| 2025-04-08 | 23.37 | 22.40 | ↓$0.97 (-4.15%) | 22.10 | 23.37 | 1.22M |
| 2025-04-07 | 23.44 | 22.99 | ↓$0.45 (-1.92%) | 22.83 | 23.99 | 1.50M |
| 2025-04-04 | 24.14 | 23.93 | ↓$0.21 (-0.87%) | 23.78 | 24.42 | 1.07M |
| 2025-04-03 | 23.98 | 24.14 | ↑$0.16 (0.67%) | 23.80 | 24.27 | 1.03M |
| 2025-04-02 | 23.87 | 23.98 | ↑$0.11 (0.46%) | 23.74 | 24.01 | 501.94K |
| 2025-04-01 | 23.91 | 23.87 | ↓$0.04 (-0.17%) | 23.62 | 23.98 | 777.30K |
| 2025-03-31 | 23.83 | 23.86 | ↑$0.03 (0.13%) | 23.75 | 24.07 | 538.22K |
| 2025-03-28 | 23.81 | 23.80 | ↓$0.01 (-0.04%) | 23.56 | 23.87 | 489.52K |
Create an account or log in to view more rows.
$REYN hello
please hold.
$REYN to the moon!!! lfG
$REYN whats the news????
$REYN all in
$REYN Games being played here.
$REYN shorters eat my shit
$REYN Buying more on Monday lets go
$REYN oversold
$REYN going green
$REYN YALL READY????????