Reynolds Consumer Products Inc (REYN) Historical Stock Data
26.49 ↑0.14 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REYN is down -0.11% a day on average. There have been 15 days where Reynolds Consumer Products Inc closed green and 15 days where REYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 26.31 | 26.49 | ↑$0.18 (0.68%) | 26.24 | 26.54 | 447.28K |
| 2025-01-07 | 26.07 | 26.35 | ↑$0.28 (1.07%) | 26.04 | 26.36 | 599.01K |
| 2025-01-06 | 26.57 | 25.93 | ↓$0.64 (-2.41%) | 25.88 | 26.75 | 783.24K |
| 2025-01-03 | 26.92 | 26.59 | ↓$0.33 (-1.23%) | 26.49 | 27.12 | 515.57K |
| 2025-01-02 | 27.09 | 26.82 | ↓$0.27 (-1.00%) | 26.78 | 27.20 | 356.68K |
| 2024-12-31 | 26.83 | 26.99 | ↑$0.16 (0.60%) | 26.73 | 27.09 | 458.95K |
| 2024-12-30 | 27.25 | 26.77 | ↓$0.48 (-1.76%) | 26.71 | 27.31 | 531.14K |
| 2024-12-27 | 27.24 | 27.29 | ↑$0.05 (0.18%) | 27.14 | 27.50 | 354.23K |
| 2024-12-26 | 27.11 | 27.36 | ↑$0.25 (0.92%) | 26.97 | 27.37 | 719.28K |
| 2024-12-24 | 27.15 | 27.26 | ↑$0.11 (0.41%) | 27.03 | 27.26 | 206.90K |
| 2024-12-23 | 27.45 | 27.19 | ↓$0.26 (-0.95%) | 26.72 | 27.50 | 456K |
| 2024-12-20 | 27.52 | 27.61 | ↑$0.09 (0.33%) | 27.43 | 27.85 | 0.96M |
| 2024-12-19 | 27.50 | 27.46 | ↓$0.04 (-0.15%) | 27.30 | 27.63 | 491.92K |
| 2024-12-18 | 27.85 | 27.39 | ↓$0.46 (-1.65%) | 27.37 | 27.95 | 393.76K |
| 2024-12-17 | 27.92 | 27.91 | ↓$0.01 (-0.04%) | 27.81 | 28.18 | 507.03K |
| 2024-12-16 | 28.32 | 28.03 | ↓$0.29 (-1.02%) | 27.97 | 28.66 | 684.08K |
| 2024-12-13 | 28.07 | 28.42 | ↑$0.35 (1.25%) | 27.81 | 28.47 | 485.50K |
| 2024-12-12 | 28.07 | 28.16 | ↑$0.09 (0.32%) | 27.90 | 28.24 | 468.90K |
| 2024-12-11 | 28.31 | 28.06 | ↓$0.25 (-0.88%) | 28.06 | 28.37 | 698.33K |
| 2024-12-10 | 27.83 | 28.31 | ↑$0.48 (1.72%) | 27.54 | 28.36 | 632.84K |
| 2024-12-09 | 27.40 | 27.78 | ↑$0.38 (1.39%) | 27.40 | 27.86 | 497.11K |
| 2024-12-06 | 27.81 | 27.43 | ↓$0.38 (-1.37%) | 27.35 | 27.91 | 464.12K |
| 2024-12-05 | 27.69 | 27.76 | ↑$0.07 (0.25%) | 27.54 | 27.80 | 478.72K |
| 2024-12-04 | 27.48 | 27.72 | ↑$0.24 (0.87%) | 27.44 | 27.74 | 425.46K |
| 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 |
Create an account or log in to view more rows.
$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????????
$REYN Same thing
different day
$REYN love this stock!!!!
$REYN LOL