Reynolds Consumer Product... (REYN)
23.23
-0.31 (-1.32%)
At close: Mar 25, 2025, 3:59 PM
23.41
0.74%
Pre-market: Mar 26, 2025, 08:09 AM EDT
REYN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 23.54 | 23.54 | 23.13 | 23.24 | -0.30 | -1.27% | 663,757 |
| Mar 24, 2025 | 23.53 | 23.75 | 23.44 | 23.54 | -0.13 | -0.55% | 1,099,509 |
| Mar 21, 2025 | 23.74 | 23.80 | 23.38 | 23.67 | 0.03 | 0.13% | 1,496,812 |
| Mar 20, 2025 | 23.85 | 24.10 | 23.59 | 23.64 | -0.26 | -1.09% | 1,193,700 |
| Mar 19, 2025 | 23.52 | 23.98 | 23.43 | 23.90 | 0.31 | 1.31% | 1,094,207 |
| Mar 18, 2025 | 23.62 | 23.78 | 23.41 | 23.59 | -0.06 | -0.25% | 731,600 |
| Mar 17, 2025 | 23.45 | 23.90 | 23.45 | 23.65 | 0.24 | 1.03% | 619,300 |
| Mar 14, 2025 | 23.30 | 23.49 | 23.13 | 23.41 | 0.02 | 0.09% | 761,200 |
| Mar 13, 2025 | 23.53 | 23.81 | 23.20 | 23.39 | -0.06 | -0.26% | 549,500 |
| Mar 12, 2025 | 24.07 | 24.11 | 23.40 | 23.45 | -0.82 | -3.38% | 632,107 |
| Mar 11, 2025 | 24.50 | 24.58 | 24.19 | 24.27 | -0.33 | -1.34% | 873,500 |
| Mar 10, 2025 | 24.54 | 25.26 | 24.54 | 24.60 | 0.16 | 0.65% | 549,150 |
| Mar 7, 2025 | 23.79 | 24.71 | 23.73 | 24.44 | 0.57 | 2.39% | 671,800 |
| Mar 6, 2025 | 23.45 | 23.89 | 23.35 | 23.87 | 0.38 | 1.62% | 560,500 |
| Mar 5, 2025 | 23.81 | 24.24 | 23.39 | 23.49 | -0.37 | -1.55% | 743,509 |
| Mar 4, 2025 | 24.67 | 25.03 | 23.86 | 23.86 | -0.78 | -3.17% | 692,618 |
| Mar 3, 2025 | 24.36 | 24.74 | 24.34 | 24.64 | 0.16 | 0.65% | 574,700 |
| Feb 28, 2025 | 24.50 | 24.65 | 24.28 | 24.48 | 0.08 | 0.33% | 916,800 |
| Feb 27, 2025 | 24.59 | 24.74 | 24.32 | 24.40 | -0.27 | -1.09% | 707,805 |
| Feb 26, 2025 | 25.23 | 25.36 | 24.58 | 24.67 | -0.67 | -2.64% | 771,800 |
| Feb 25, 2025 | 24.86 | 25.61 | 24.86 | 25.34 | 0.59 | 2.38% | 1,178,038 |
| Feb 24, 2025 | 24.58 | 25.20 | 24.42 | 24.75 | 0.24 | 0.98% | 887,016 |
| Feb 21, 2025 | 24.18 | 24.58 | 24.18 | 24.51 | 0.39 | 1.62% | 728,113 |
| Feb 20, 2025 | 23.71 | 24.16 | 23.71 | 24.12 | 0.41 | 1.73% | 678,400 |
| Feb 19, 2025 | 23.84 | 24.00 | 23.61 | 23.71 | -0.10 | -0.42% | 700,800 |
| Feb 18, 2025 | 23.90 | 24.15 | 23.79 | 23.81 | -0.13 | -0.54% | 582,126 |
| Feb 14, 2025 | 24.62 | 24.63 | 23.88 | 23.94 | -0.71 | -2.88% | 713,854 |
| Feb 13, 2025 | 24.55 | 24.93 | 24.47 | 24.65 | 0.18 | 0.74% | 796,119 |
| Feb 12, 2025 | 24.52 | 24.86 | 24.44 | 24.47 | -0.20 | -0.81% | 595,015 |
| Feb 11, 2025 | 24.60 | 24.97 | 24.26 | 24.67 | 0.07 | 0.28% | 716,200 |
| Feb 10, 2025 | 25.17 | 25.34 | 24.43 | 24.60 | -0.37 | -1.48% | 837,900 |
| Feb 7, 2025 | 25.00 | 25.27 | 24.96 | 24.97 | 0.15 | 0.60% | 829,664 |
| Feb 6, 2025 | 26.58 | 26.66 | 24.79 | 24.82 | -1.81 | -6.80% | 1,135,119 |
| Feb 5, 2025 | 26.54 | 27.98 | 26.54 | 26.63 | -1.18 | -4.24% | 1,009,500 |
| Feb 4, 2025 | 27.91 | 28.18 | 27.18 | 27.81 | -0.30 | -1.07% | 942,600 |
| Feb 3, 2025 | 27.31 | 28.22 | 27.15 | 28.11 | 0.50 | 1.81% | 801,700 |
| Jan 31, 2025 | 27.60 | 27.78 | 27.47 | 27.61 | -0.11 | -0.40% | 381,624 |
| Jan 30, 2025 | 27.34 | 27.84 | 27.32 | 27.72 | 0.45 | 1.65% | 385,400 |
| Jan 29, 2025 | 27.51 | 27.56 | 27.20 | 27.27 | -0.22 | -0.80% | 459,800 |
| Jan 28, 2025 | 27.96 | 28.12 | 27.42 | 27.49 | -0.47 | -1.68% | 395,217 |
| Jan 27, 2025 | 27.67 | 28.09 | 27.64 | 27.96 | 0.46 | 1.67% | 481,300 |
| Jan 24, 2025 | 27.61 | 27.73 | 27.42 | 27.50 | -0.14 | -0.51% | 477,200 |
| Jan 23, 2025 | 27.66 | 27.75 | 27.30 | 27.64 | 0.01 | 0.04% | 476,532 |
| Jan 22, 2025 | 27.46 | 27.69 | 27.31 | 27.63 | 0.22 | 0.80% | 550,000 |
| Jan 21, 2025 | 27.05 | 27.50 | 27.05 | 27.41 | 0.32 | 1.18% | 413,500 |
| Jan 17, 2025 | 26.80 | 27.20 | 26.68 | 27.09 | 0.25 | 0.93% | 485,900 |
| Jan 16, 2025 | 26.56 | 26.86 | 26.49 | 26.84 | 0.30 | 1.13% | 419,500 |
| Jan 15, 2025 | 26.61 | 26.71 | 26.25 | 26.54 | 0.19 | 0.72% | 406,523 |
| Jan 14, 2025 | 26.42 | 26.54 | 26.18 | 26.35 | -0.06 | -0.23% | 483,902 |
| Jan 13, 2025 | 26.17 | 26.45 | 26.11 | 26.41 | 0.32 | 1.23% | 399,900 |