Reynolds Consumer Products Inc (REYN) Historical Stock Data
27.75 ↓0.10 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REYN is down -0.04% a day on average. There have been 19 days where Reynolds Consumer Products Inc closed green and 11 days where REYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 27.85 | 27.75 | ↓$0.10 (-0.36%) | 27.56 | 27.85 | 439.80K |
| 2024-12-02 | 27.58 | 27.85 | ↑$0.27 (0.98%) | 27.46 | 27.89 | 541.63K |
| 2024-11-29 | 27.60 | 27.69 | ↑$0.09 (0.33%) | 27.60 | 27.85 | 293.99K |
| 2024-11-27 | 27.91 | 27.64 | ↓$0.27 (-0.97%) | 27.59 | 28.05 | 698.12K |
| 2024-11-26 | 27.89 | 27.75 | ↓$0.14 (-0.50%) | 27.58 | 27.99 | 751.38K |
| 2024-11-25 | 27.95 | 27.89 | ↓$0.06 (-0.21%) | 27.83 | 28.20 | 538.86K |
| 2024-11-22 | 27.59 | 27.76 | ↑$0.17 (0.62%) | 27.53 | 27.95 | 505.19K |
| 2024-11-21 | 27.59 | 27.61 | ↑$0.02 (0.07%) | 27.53 | 27.83 | 418.56K |
| 2024-11-20 | 27.41 | 27.64 | ↑$0.23 (0.84%) | 27.27 | 27.68 | 410.28K |
| 2024-11-19 | 27.40 | 27.57 | ↑$0.17 (0.62%) | 27.27 | 27.64 | 445.73K |
| 2024-11-18 | 27.19 | 27.47 | ↑$0.29 (1.05%) | 27.05 | 27.51 | 696.87K |
| 2024-11-15 | 27.74 | 27.23 | ↓$0.51 (-1.84%) | 27.16 | 27.74 | 653.01K |
| 2024-11-14 | 27.54 | 27.75 | ↑$0.21 (0.76%) | 27.48 | 27.77 | 881.07K |
| 2024-11-13 | 27.52 | 27.58 | ↑$0.06 (0.22%) | 27.50 | 27.84 | 618.53K |
| 2024-11-12 | 27.48 | 27.63 | ↑$0.15 (0.55%) | 27.46 | 27.74 | 663.83K |
| 2024-11-11 | 27.41 | 27.55 | ↑$0.14 (0.51%) | 27.34 | 27.59 | 673.23K |
| 2024-11-08 | 27.37 | 27.44 | ↑$0.07 (0.26%) | 27.17 | 27.51 | 452.39K |
| 2024-11-07 | 27.16 | 27.41 | ↑$0.25 (0.92%) | 27.16 | 27.50 | 669.96K |
| 2024-11-06 | 27.36 | 27.18 | ↓$0.18 (-0.66%) | 27.06 | 27.47 | 570.92K |
| 2024-11-05 | 26.90 | 27.13 | ↑$0.23 (0.86%) | 26.76 | 27.42 | 841.47K |
| 2024-11-04 | 27.60 | 26.95 | ↓$0.65 (-2.36%) | 26.84 | 27.70 | 763.43K |
| 2024-11-01 | 27.20 | 27.22 | ↑$0.02 (0.07%) | 27.01 | 27.55 | 1.06M |
| 2024-10-31 | 27.61 | 26.95 | ↓$0.66 (-2.39%) | 26.93 | 27.61 | 1.14M |
| 2024-10-30 | 28.00 | 27.69 | ↓$0.31 (-1.11%) | 27.37 | 28.55 | 1.29M |
| 2024-10-29 | 29.48 | 29.52 | ↑$0.04 (0.14%) | 29.42 | 29.74 | 521.68K |
| 2024-10-28 | 29.88 | 29.81 | ↓$0.07 (-0.23%) | 29.75 | 30.03 | 400.97K |
| 2024-10-25 | 30.04 | 29.81 | ↓$0.23 (-0.77%) | 29.80 | 30.18 | 302.84K |
| 2024-10-24 | 29.94 | 30.13 | ↑$0.19 (0.63%) | 29.83 | 30.17 | 334.69K |
| 2024-10-23 | 29.79 | 30.00 | ↑$0.21 (0.70%) | 29.78 | 30.01 | 382.18K |
| 2024-10-22 | 29.82 | 29.86 | ↑$0.04 (0.13%) | 29.68 | 29.93 | 345.83K |
Create an account or log in to view more rows.
$REYN shorters eat my shit
$REYN Buying more on Monday lets go
$REYN oversold
$REYN going green
$REYN YALL READY????????
$REYN Same thing
different day
$REYN love this stock!!!!
$REYN LOL
$REYN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$REYN great sale!!!! Buy buy buy