Reynolds Consumer Product... (REYN)
NASDAQ: REYN
· Real-Time Price · USD
23.13
0.59 (2.62%)
At close: Aug 19, 2025, 3:59 PM
23.35
0.97%
Pre-market: Aug 20, 2025, 08:00 AM EDT
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.62 | 23.15 | 22.54 | 23.13 | 23.13 | 2.62% | 699,229 |
| Aug 18, 2025 | 22.68 | 22.80 | 22.53 | 22.54 | 22.54 | -0.18% | 714,836 |
| Aug 15, 2025 | 23.08 | 23.08 | 22.57 | 22.58 | 22.58 | -2.42% | 878,241 |
| Aug 14, 2025 | 23.06 | 23.18 | 22.83 | 23.14 | 22.91 | -0.47% | 905,429 |
| Aug 13, 2025 | 22.67 | 23.29 | 22.58 | 23.25 | 23.02 | 2.56% | 759,374 |
| Aug 12, 2025 | 22.56 | 22.71 | 22.47 | 22.67 | 22.44 | 0.58% | 721,131 |
| Aug 11, 2025 | 22.94 | 23.00 | 22.45 | 22.54 | 22.32 | -1.36% | 708,916 |
| Aug 8, 2025 | 22.51 | 22.88 | 22.41 | 22.85 | 22.62 | 1.51% | 826,800 |
| Aug 7, 2025 | 22.47 | 22.68 | 22.38 | 22.51 | 22.29 | 0.09% | 986,129 |
| Aug 6, 2025 | 22.28 | 22.59 | 22.07 | 22.49 | 22.27 | 1.44% | 1,108,900 |
| Aug 5, 2025 | 21.94 | 22.25 | 21.87 | 22.17 | 21.95 | 0.96% | 1,092,147 |
| Aug 4, 2025 | 21.97 | 22.13 | 21.88 | 21.96 | 21.74 | -0.36% | 997,035 |
| Aug 1, 2025 | 22.62 | 22.63 | 21.94 | 22.04 | 21.82 | -2.00% | 1,283,900 |
| Jul 31, 2025 | 22.43 | 22.99 | 22.27 | 22.49 | 22.27 | -0.75% | 1,449,019 |
| Jul 30, 2025 | 21.89 | 23.18 | 21.76 | 22.66 | 22.43 | 5.10% | 2,470,852 |
| Jul 29, 2025 | 21.75 | 21.84 | 21.38 | 21.56 | 21.35 | -0.87% | 3,509,241 |
| Jul 28, 2025 | 22.15 | 22.15 | 21.74 | 21.75 | 21.53 | -1.85% | 1,075,500 |
| Jul 25, 2025 | 22.24 | 22.24 | 21.89 | 22.16 | 21.94 | -0.05% | 991,800 |
| Jul 24, 2025 | 22.22 | 22.39 | 21.98 | 22.17 | 21.95 | -0.58% | 1,191,200 |
| Jul 23, 2025 | 22.20 | 22.31 | 22.04 | 22.30 | 22.08 | 0.86% | 1,347,200 |