Reynolds Consumer Product... (REYN)
NASDAQ: REYN
· Real-Time Price · USD
23.79
0.22 (0.93%)
At close: Sep 05, 2025, 3:59 PM
23.79
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.55 | 23.73 | 23.40 | 23.57 | 23.57 | 0.38% | 1,142,139 |
| 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 |
| Aug 28, 2025 | 23.21 | 23.42 | 22.94 | 23.08 | 23.08 | 0.61% | 1,080,929 |
| Aug 27, 2025 | 22.77 | 23.01 | 22.74 | 22.94 | 22.94 | 0.53% | 816,619 |
| Aug 26, 2025 | 23.15 | 23.26 | 22.80 | 22.82 | 22.82 | -1.81% | 1,123,400 |
| Aug 25, 2025 | 23.96 | 24.22 | 23.20 | 23.24 | 23.24 | -0.68% | 933,235 |
| Aug 22, 2025 | 23.23 | 23.54 | 23.15 | 23.40 | 23.40 | 1.39% | 657,959 |
| Aug 21, 2025 | 23.10 | 23.19 | 22.93 | 23.08 | 23.08 | -0.13% | 873,515 |
| Aug 20, 2025 | 23.16 | 23.30 | 22.99 | 23.11 | 23.11 | -0.09% | 779,943 |
| Aug 19, 2025 | 22.62 | 23.15 | 22.54 | 23.13 | 23.13 | 2.62% | 699,300 |
| 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 |