Get the Stockscreener App
28.47
0.59%
-0.17
Reynolds Consumer Products Inc Stock (REYN) Price History
The historical daily chart and data for Reynolds Consumer Products Inc stock (REYN), show that the latest closing stock price as of May 03, 2024, is $28.47.
- Reynolds Consumer Products Inc all-time high stock price is $36.00, occurred on June 05, 2020.
- The lowest Reynolds Consumer Products Inc stock price recorded was $21.61 on March 16, 2020. Since then, Reynolds Consumer Products Inc's stock price has risen over 31.74% to $28.47 now.
- The 52-week high stock price for REYN is $30.54, representing a 7.27% increase from the current share price, occurred on August 09, 2023.
- The 52-week low stock price for REYN is $24.80, indicating a -12.89% decrease from the current share price, occurred on October 12, 2023.
- The closing price of Reynolds Consumer Products Inc (REYN) stock in the beginning of 2023 was $31.43. The stock closed the year at $29.98, a loss of over -4.61% for the year.
The table below shows more information about REYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $28.80 | $28.34 | $0.46 | 437,695.0 | -0.59% |
| May 02, 2024 | $28.79 | $28.59 | $0.20 | 391,658.0 | +0.25% |
| May 01, 2024 | $28.68 | $28.31 | $0.365 | 511,913.0 | -0.21% |
| Apr 30, 2024 | $28.75 | $28.58 | $0.17 | 448,536.0 | -0.14% |
| Apr 29, 2024 | $28.79 | $28.46 | $0.33 | 455,596.0 | +0.74% |
| Apr 26, 2024 | $28.80 | $28.43 | $0.375 | 325,813.0 | -0.63% |
| Apr 25, 2024 | $28.83 | $28.62 | $0.21 | 358,737.0 | -0.24% |
| Apr 24, 2024 | $28.80 | $28.54 | $0.26 | 427,603.0 | +0.28% |
| Apr 23, 2024 | $28.71 | $28.31 | $0.40 | 417,151.0 | +1.35% |
| Apr 22, 2024 | $28.35 | $28.12 | $0.23 | 462,957.0 | +0.21% |
| Apr 19, 2024 | $28.28 | $27.91 | $0.37 | 693,605.0 | +0.86% |
| Apr 18, 2024 | $28.29 | $27.88 | $0.41 | 513,692.0 | -0.39% |
| Apr 17, 2024 | $28.30 | $28.02 | $0.275 | 407,941.0 | -0.36% |
| Apr 16, 2024 | $28.23 | $27.85 | $0.375 | 363,214.0 | +0.68% |
| Apr 15, 2024 | $28.57 | $27.85 | $0.72 | 571,442.0 | -1.03% |
| Apr 12, 2024 | $28.75 | $28.14 | $0.615 | 477,518.0 | -1.74% |
| Apr 11, 2024 | $28.86 | $28.41 | $0.445 | 457,171.0 | +1.27% |
| Apr 10, 2024 | $28.62 | $28.26 | $0.3599 | 518,153.0 | -0.39% |
| Apr 09, 2024 | $28.55 | $28.11 | $0.44 | 505,189.0 | +0.96% |
| Apr 08, 2024 | $28.33 | $28.03 | $0.30 | 333,251.0 | +0.36% |
| Apr 05, 2024 | $28.27 | $27.98 | $0.29 | 369,480.0 | -0.25% |
| Apr 04, 2024 | $28.52 | $28.09 | $0.43 | 355,357.0 | -0.49% |
Reynolds Consumer Products Inc Stock (REYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Reynolds Consumer Products Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Reynolds Consumer Products Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Reynolds Consumer Products Inc Stock (REYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.80 | $28.31 | $0.49 | 1,778,961.0 | -0.56% |
| Apr, 2024 | $29.00 | $27.85 | $1.15 | 9,882,237.0 | +0.25% |
| Mar, 2024 | $29.65 | $27.99 | $1.66 | 17,321,690.0 | -3.19% |
| Feb, 2024 | $29.85 | $27.06 | $2.79 | 13,935,083.0 | +8.58% |
| Jan, 2024 | $27.66 | $26.50 | $1.16 | 6,539,122.0 | +1.23% |
Reynolds Consumer Products Inc Stock (REYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.33 | $26.16 | $1.17 | 6,350,701.0 | +2.29% |
| Nov, 2023 | $27.37 | $25.08 | $2.29 | 5,781,290.0 | +3.19% |
| Oct, 2023 | $26.08 | $24.80 | $1.28 | 6,998,939.0 | -0.78% |
| Sep, 2023 | $27.36 | $25.53 | $1.83 | 5,225,757.0 | -6.08% |
| Aug, 2023 | $30.54 | $27.23 | $3.31 | 6,324,764.0 | -1.41% |
| Jul, 2023 | $28.45 | $27.00 | $1.45 | 6,866,322.0 | -2.02% |
| Jun, 2023 | $28.46 | $27.25 | $1.21 | 5,490,643.0 | +2.95% |
| May, 2023 | $29.38 | $26.59 | $2.79 | 8,208,493.0 | -2.10% |
| Apr, 2023 | $28.33 | $27.04 | $1.29 | 4,822,351.0 | +1.93% |
| Mar, 2023 | $27.78 | $26.00 | $1.78 | 9,221,634.0 | +0.22% |
| Feb, 2023 | $30.02 | $26.31 | $3.71 | 7,130,778.0 | -7.83% |
| Jan, 2023 | $30.65 | $28.54 | $2.11 | 5,778,359.0 | -0.70% |
Reynolds Consumer Products Inc Stock (REYN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.50 | $29.80 | $2.70 | 7,911,358.0 | -6.20% |
| Nov, 2022 | $32.22 | $28.83 | $3.39 | 10,133,659.0 | +4.65% |
| Oct, 2022 | $31.01 | $25.98 | $5.03 | 8,665,238.0 | +17.42% |
| Sep, 2022 | $28.92 | $25.90 | $3.02 | 13,837,718.0 | -6.87% |
| Aug, 2022 | $29.88 | $26.73 | $3.15 | 7,785,808.0 | -3.89% |
| Jul, 2022 | $29.95 | $27.06 | $2.89 | 7,178,813.0 | +6.56% |
| Jun, 2022 | $27.61 | $24.54 | $3.07 | 9,145,877.0 | +0.18% |
| May, 2022 | $30.52 | $25.70 | $4.82 | 9,506,464.0 | -8.01% |
| Apr, 2022 | $30.74 | $28.29 | $2.45 | 6,422,804.0 | +0.85% |
| Mar, 2022 | $30.54 | $27.85 | $2.68 | 7,757,370.0 | -1.44% |
| Feb, 2022 | $30.58 | $27.74 | $2.84 | 11,895,786.0 | -1.65% |
| Jan, 2022 | $32.29 | $29.61 | $2.68 | 8,020,507.0 | -3.60% |
0.82%
Cap:
|
Volume (24h):