Reynolds Consumer Product... (REYN)
NASDAQ: REYN
· Real-Time Price · USD
23.32
0.39 (1.70%)
At close: Sep 26, 2025, 3:59 PM
23.34
0.09%
After-hours: Sep 26, 2025, 04:37 PM EDT
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.96 | 23.38 | 22.80 | 23.32 | 23.32 | 1.70% | 931,641 |
| Sep 25, 2025 | 23.09 | 23.21 | 22.80 | 22.93 | 22.93 | -0.61% | 1,050,800 |
| Sep 24, 2025 | 23.00 | 23.12 | 22.76 | 23.07 | 23.07 | 0.22% | 1,652,341 |
| Sep 23, 2025 | 23.58 | 23.67 | 22.91 | 23.02 | 23.02 | -2.13% | 9,689,500 |
| Sep 22, 2025 | 23.61 | 24.04 | 23.44 | 23.52 | 23.52 | 3.20% | 3,742,914 |
| Sep 19, 2025 | 23.19 | 23.19 | 22.76 | 22.79 | 22.79 | -1.38% | 1,546,235 |
| Sep 18, 2025 | 22.84 | 23.22 | 22.84 | 23.11 | 23.11 | 0.70% | 702,700 |
| Sep 17, 2025 | 23.02 | 23.45 | 22.90 | 22.95 | 22.95 | -0.48% | 547,900 |
| Sep 16, 2025 | 22.67 | 23.06 | 22.65 | 23.06 | 23.06 | 1.90% | 961,904 |
| Sep 15, 2025 | 23.11 | 23.19 | 22.61 | 22.63 | 22.63 | -1.74% | 715,525 |
| Sep 12, 2025 | 23.27 | 23.27 | 23.01 | 23.03 | 23.03 | -1.29% | 970,257 |
| Sep 11, 2025 | 22.75 | 23.35 | 22.75 | 23.33 | 23.33 | 2.28% | 715,073 |
| Sep 10, 2025 | 22.84 | 22.92 | 22.49 | 22.81 | 22.81 | -1.13% | 776,859 |
| Sep 9, 2025 | 22.97 | 23.29 | 22.82 | 23.07 | 23.07 | 0.48% | 604,200 |
| Sep 8, 2025 | 23.68 | 23.74 | 22.85 | 22.96 | 22.96 | -3.49% | 1,043,243 |
| Sep 5, 2025 | 23.57 | 23.98 | 23.53 | 23.79 | 23.79 | 0.93% | 1,087,511 |
| Sep 4, 2025 | 23.55 | 23.73 | 23.40 | 23.57 | 23.57 | 0.38% | 1,158,271 |
| Sep 3, 2025 | 23.17 | 23.56 | 23.17 | 23.48 | 23.48 | 0.99% | 1,364,947 |
| Sep 2, 2025 | 22.97 | 23.34 | 22.85 | 23.25 | 23.25 | 0.17% | 891,239 |
| Aug 29, 2025 | 23.12 | 23.29 | 23.08 | 23.21 | 23.21 | 0.56% | 620,803 |