Reynolds Consumer Products Inc. (REYN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29.15 | 29.41 | 29.12 | 29.34 | 29.34 | 139,932 |
| 09 may 2024 | 28.90 | 29.41 | 28.85 | 29.26 | 29.26 | 681,600 |
| 08 may 2024 | 28.84 | 28.94 | 28.40 | 28.75 | 28.75 | 719,500 |
| 07 may 2024 | 28.47 | 28.57 | 28.34 | 28.41 | 28.41 | 619,500 |
| 06 may 2024 | 28.61 | 28.61 | 28.37 | 28.41 | 28.41 | 367,200 |
| 03 may 2024 | 28.72 | 28.80 | 28.34 | 28.47 | 28.47 | 444,900 |
| 02 may 2024 | 28.79 | 28.79 | 28.59 | 28.64 | 28.64 | 397,700 |
| 01 may 2024 | 28.50 | 28.67 | 28.31 | 28.57 | 28.57 | 519,200 |
| 30 abr 2024 | 28.66 | 28.75 | 28.58 | 28.63 | 28.63 | 466,500 |
| 29 abr 2024 | 28.54 | 28.79 | 28.46 | 28.67 | 28.67 | 537,000 |
| 26 abr 2024 | 28.64 | 28.80 | 28.42 | 28.46 | 28.46 | 364,500 |
| 25 abr 2024 | 28.69 | 28.83 | 28.62 | 28.64 | 28.64 | 402,900 |
| 24 abr 2024 | 28.65 | 28.80 | 28.54 | 28.71 | 28.71 | 429,100 |
| 23 abr 2024 | 28.31 | 28.71 | 28.31 | 28.63 | 28.63 | 421,100 |
| 22 abr 2024 | 28.23 | 28.35 | 28.12 | 28.25 | 28.25 | 466,300 |
| 19 abr 2024 | 27.97 | 28.28 | 27.91 | 28.19 | 28.19 | 698,400 |
| 18 abr 2024 | 28.26 | 28.29 | 27.88 | 27.95 | 27.95 | 520,700 |
| 17 abr 2024 | 28.16 | 28.30 | 28.02 | 28.06 | 28.06 | 438,700 |
| 16 abr 2024 | 28.00 | 28.23 | 27.85 | 28.16 | 28.16 | 382,100 |
| 15 abr 2024 | 28.57 | 28.57 | 27.85 | 27.97 | 27.97 | 615,200 |
| 12 abr 2024 | 28.75 | 28.75 | 28.14 | 28.26 | 28.26 | 477,500 |
| 11 abr 2024 | 28.48 | 28.85 | 28.41 | 28.76 | 28.76 | 457,200 |
| 10 abr 2024 | 28.53 | 28.62 | 28.26 | 28.40 | 28.40 | 518,200 |
| 09 abr 2024 | 28.27 | 28.55 | 28.11 | 28.51 | 28.51 | 505,200 |
| 08 abr 2024 | 28.04 | 28.33 | 28.03 | 28.25 | 28.25 | 486,900 |
| 05 abr 2024 | 28.27 | 28.27 | 27.98 | 28.14 | 28.14 | 369,500 |
| 04 abr 2024 | 28.38 | 28.52 | 28.09 | 28.21 | 28.21 | 355,400 |
| 03 abr 2024 | 28.74 | 28.74 | 28.30 | 28.35 | 28.35 | 365,900 |
| 02 abr 2024 | 28.87 | 28.87 | 28.42 | 28.75 | 28.75 | 395,200 |
| 01 abr 2024 | 28.67 | 29.00 | 28.54 | 28.94 | 28.94 | 658,800 |
| 28 mar 2024 | 28.92 | 28.92 | 28.53 | 28.56 | 28.56 | 373,300 |
| 27 mar 2024 | 28.39 | 28.77 | 28.39 | 28.77 | 28.77 | 509,600 |
| 26 mar 2024 | 28.41 | 28.49 | 28.25 | 28.38 | 28.38 | 381,200 |
| 25 mar 2024 | 28.32 | 28.52 | 28.31 | 28.34 | 28.34 | 321,100 |
| 22 mar 2024 | 28.25 | 28.33 | 28.12 | 28.25 | 28.25 | 469,700 |
| 21 mar 2024 | 28.25 | 28.25 | 27.99 | 28.06 | 28.06 | 524,900 |
| 20 mar 2024 | 28.69 | 28.73 | 28.26 | 28.29 | 28.29 | 506,300 |
| 19 mar 2024 | 28.33 | 28.74 | 28.33 | 28.66 | 28.66 | 563,300 |
| 18 mar 2024 | 28.62 | 28.93 | 28.25 | 28.26 | 28.26 | 706,900 |
| 15 mar 2024 | 28.46 | 28.86 | 28.46 | 28.84 | 28.84 | 6,444,000 |
| 14 mar 2024 | 29.13 | 29.24 | 28.45 | 28.52 | 28.52 | 662,000 |
| 13 mar 2024 | 29.14 | 29.19 | 28.92 | 29.18 | 29.18 | 902,800 |
| 12 mar 2024 | 28.75 | 28.99 | 28.75 | 28.97 | 28.97 | 629,200 |
| 11 mar 2024 | 28.99 | 29.16 | 28.77 | 28.80 | 28.80 | 501,800 |
| 08 mar 2024 | 28.74 | 29.23 | 28.54 | 28.96 | 28.96 | 790,200 |
| 07 mar 2024 | 29.17 | 29.30 | 28.70 | 28.74 | 28.74 | 774,100 |
| 06 mar 2024 | 29.08 | 29.41 | 29.02 | 29.12 | 29.12 | 491,900 |
| 05 mar 2024 | 29.57 | 29.65 | 29.06 | 29.06 | 29.06 | 594,300 |
| 04 mar 2024 | 29.43 | 29.61 | 29.29 | 29.54 | 29.54 | 560,800 |
| 01 mar 2024 | 29.53 | 29.62 | 29.25 | 29.40 | 29.40 | 703,300 |
| 29 feb 2024 | 29.47 | 29.68 | 29.34 | 29.50 | 29.50 | 727,500 |
| 28 feb 2024 | 29.36 | 29.59 | 29.22 | 29.53 | 29.53 | 675,100 |
| 27 feb 2024 | 29.25 | 29.52 | 29.16 | 29.39 | 29.39 | 734,800 |
| 26 feb 2024 | 29.63 | 29.63 | 29.28 | 29.33 | 29.33 | 519,900 |
| 23 feb 2024 | 29.45 | 29.72 | 29.37 | 29.58 | 29.58 | 534,500 |
| 22 feb 2024 | 29.30 | 29.46 | 29.11 | 29.39 | 29.39 | 890,400 |
| 21 feb 2024 | 29.32 | 29.43 | 29.15 | 29.39 | 29.39 | 517,700 |
| 20 feb 2024 | 28.88 | 29.21 | 28.75 | 29.19 | 29.19 | 665,900 |
| 16 feb 2024 | 28.80 | 29.13 | 28.63 | 28.72 | 28.72 | 791,000 |
| 15 feb 2024 | 28.40 | 28.73 | 28.20 | 28.60 | 28.60 | 2,096,900 |
| 14 feb 2024 | 28.25 | 28.41 | 28.18 | 28.30 | 28.30 | 688,500 |
| 14 feb 2024 | 0.23 Dividendo | |||||
| 13 feb 2024 | 28.57 | 28.67 | 28.20 | 28.44 | 28.21 | 589,000 |
| 12 feb 2024 | 28.50 | 28.62 | 28.43 | 28.51 | 28.28 | 809,900 |
| 09 feb 2024 | 28.53 | 28.76 | 28.38 | 28.43 | 28.20 | 571,600 |
| 08 feb 2024 | 28.53 | 28.68 | 28.32 | 28.51 | 28.28 | 503,700 |
| 07 feb 2024 | 28.48 | 29.85 | 28.23 | 28.38 | 28.15 | 1,056,500 |
| 06 feb 2024 | 27.90 | 27.97 | 27.62 | 27.82 | 27.60 | 440,000 |
| 05 feb 2024 | 27.81 | 27.91 | 27.68 | 27.75 | 27.53 | 446,800 |
| 02 feb 2024 | 27.67 | 28.00 | 27.42 | 27.75 | 27.53 | 557,900 |
| 01 feb 2024 | 27.26 | 27.73 | 27.06 | 27.73 | 27.51 | 323,400 |
| 31 ene 2024 | 27.58 | 27.62 | 27.06 | 27.17 | 26.95 | 173,000 |
| 30 ene 2024 | 27.44 | 27.56 | 27.23 | 27.53 | 27.31 | 209,600 |
| 29 ene 2024 | 27.31 | 27.44 | 27.15 | 27.43 | 27.21 | 170,600 |
| 26 ene 2024 | 27.22 | 27.34 | 27.15 | 27.23 | 27.01 | 358,400 |
| 25 ene 2024 | 26.95 | 27.17 | 26.94 | 27.17 | 26.95 | 203,100 |
| 24 ene 2024 | 27.36 | 27.44 | 26.91 | 26.91 | 26.69 | 218,800 |
| 23 ene 2024 | 27.35 | 27.66 | 27.33 | 27.43 | 27.21 | 248,600 |
| 22 ene 2024 | 27.08 | 27.36 | 27.00 | 27.30 | 27.08 | 228,100 |
| 19 ene 2024 | 27.40 | 27.40 | 27.00 | 27.11 | 26.89 | 279,300 |
| 18 ene 2024 | 27.19 | 27.26 | 27.03 | 27.16 | 26.94 | 251,300 |
| 17 ene 2024 | 27.01 | 27.31 | 26.95 | 27.22 | 27.00 | 237,200 |
| 16 ene 2024 | 27.29 | 27.31 | 27.00 | 27.10 | 26.88 | 249,800 |
| 12 ene 2024 | 27.50 | 27.63 | 27.25 | 27.29 | 27.07 | 220,100 |
| 11 ene 2024 | 27.12 | 27.33 | 26.90 | 27.26 | 27.04 | 314,800 |
| 10 ene 2024 | 27.27 | 27.42 | 27.05 | 27.05 | 26.83 | 338,900 |
| 09 ene 2024 | 26.82 | 27.26 | 26.70 | 27.24 | 27.02 | 370,700 |
| 08 ene 2024 | 26.58 | 26.82 | 26.57 | 26.82 | 26.60 | 344,100 |
| 05 ene 2024 | 26.83 | 26.92 | 26.50 | 26.66 | 26.44 | 521,300 |
| 04 ene 2024 | 26.75 | 27.04 | 26.64 | 26.91 | 26.69 | 924,500 |
| 03 ene 2024 | 27.15 | 27.15 | 26.82 | 26.89 | 26.67 | 389,500 |
| 02 ene 2024 | 26.72 | 27.20 | 26.72 | 27.14 | 26.92 | 300,900 |
| 29 dic 2023 | 26.98 | 26.98 | 26.69 | 26.84 | 26.62 | 185,800 |
| 28 dic 2023 | 27.10 | 27.11 | 26.81 | 26.98 | 26.76 | 272,400 |
| 27 dic 2023 | 27.05 | 27.18 | 26.97 | 27.17 | 26.95 | 296,000 |
| 26 dic 2023 | 27.07 | 27.13 | 26.99 | 27.04 | 26.82 | 258,900 |
| 22 dic 2023 | 26.89 | 27.07 | 26.76 | 27.03 | 26.81 | 239,900 |
| 21 dic 2023 | 26.54 | 26.80 | 26.45 | 26.79 | 26.57 | 234,100 |
| 20 dic 2023 | 26.60 | 26.81 | 26.46 | 26.48 | 26.27 | 262,200 |
| 19 dic 2023 | 26.27 | 26.68 | 26.27 | 26.68 | 26.46 | 337,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.