Reynolds Consumer Products Inc. Common Stockのデータ

Reynolds Consumer Products Inc. Common Stockの基本情報

名前 Reynolds Consumer Products Inc. Common Stock
ティッカー REYN
国 United States
上場年 2020.0
セクター Consumer Durables

Reynolds Consumer Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.57 29.03 29.32 29.08 465100.0 29.08
2021-02-12 29.74 29.04 29.16 29.3 496200.0 29.3
2021-02-11 29.39 28.85 29.25 29.16 738600.0 29.16
2021-02-10 30.31 28.54 30.09 29.25 1788600.0 29.25
2021-02-09 30.99 30.01 30.15 30.49 925200.0 30.49
2021-02-08 30.81 30.1 30.34 30.15 757100.0 30.15
2021-02-05 30.23 29.56 29.56 30.06 553800.0 30.06
2021-02-04 29.84 29.26 29.54 29.56 621400.0 29.56
2021-02-03 29.9 29.05 29.88 29.54 426500.0 29.54
2021-02-02 30.32 29.74 30.32 29.79 472500.0 29.79
2021-02-01 30.54 29.8 30.05 30.22 703700.0 30.22
2021-01-29 30.78 29.85 30.47 30.0 433400.0 30.0
2021-01-28 31.47 29.77 31.38 30.35 711900.0 30.35
2021-01-27 32.19 30.47 30.77 31.48 1062200.0 31.48
2021-01-26 30.83 29.55 29.81 30.71 753400.0 30.71
2021-01-25 30.71 29.47 29.57 29.83 646100.0 29.83
2021-01-22 29.77 28.92 29.05 29.52 396200.0 29.52
2021-01-21 29.17 28.64 28.88 28.97 323600.0 28.97
2021-01-20 29.1 28.36 29.05 28.89 454800.0 28.89
2021-01-19 29.35 28.9 29.11 29.04 318400.0 29.04
2021-01-15 29.08 28.53 29.05 28.93 186300.0 28.93
2021-01-14 29.76 28.89 29.73 28.97 337100.0 28.97
2021-01-13 29.5 28.91 29.16 29.46 253900.0 29.46
2021-01-12 29.94 28.82 29.9 28.93 554400.0 28.93
2021-01-11 30.44 29.67 30.44 29.83 775700.0 29.83
2021-01-08 30.67 30.2 30.54 30.64 332400.0 30.64
2021-01-07 30.85 30.2 30.68 30.58 217800.0 30.58
2021-01-06 30.98 30.0 30.13 30.69 517600.0 30.69
2021-01-05 31.18 30.04 31.04 30.19 441800.0 30.19
2021-01-04 31.45 30.6 30.63 31.02 496000.0 31.02
2020-12-31 30.38 29.65 30.13 30.04 438300.0 30.04
2020-12-30 30.37 29.92 30.14 30.02 226500.0 30.02
2020-12-29 30.5 30.01 30.29 30.01 236200.0 30.01
2020-12-28 30.69 29.95 30.69 30.16 188200.0 30.16
2020-12-24 30.57 30.01 30.02 30.5 111400.0 30.5
2020-12-23 30.51 30.05 30.1 30.09 257500.0 30.09
2020-12-22 30.75 29.96 30.09 30.03 343700.0 30.03
2020-12-21 30.26 29.55 30.13 30.22 361600.0 30.22
2020-12-18 30.99 30.18 30.47 30.43 1848300.0 30.43
2020-12-17 31.05 30.35 30.42 30.48 388400.0 30.48
2020-12-16 30.87 30.22 30.62 30.33 460000.0 30.33
2020-12-15 30.67 30.15 30.32 30.46 353600.0 30.46
2020-12-14 30.74 29.96 30.01 30.14 543500.0 30.14
2020-12-11 30.43 29.52 30.16 29.93 845300.0 29.93
2020-12-10 30.93 29.95 30.88 30.0 433400.0 30.0
2020-12-09 31.03 30.65 30.74 30.84 351500.0 30.84
2020-12-08 31.14 29.91 30.18 30.83 626800.0 30.83
2020-12-07 30.7 29.92 30.48 30.06 429000.0 30.06
2020-12-04 30.73 30.15 30.43 30.48 367100.0 30.48
2020-12-03 30.6 29.96 30.14 30.43 456600.0 30.43
2020-12-02 30.42 29.77 30.32 30.07 418000.0 30.07
2020-12-01 30.72 30.06 30.52 30.31 469000.0 30.31
2020-11-30 31.01 30.15 30.9 30.34 356300.0 30.34
2020-11-27 31.0 30.54 30.72 30.85 206600.0 30.85
2020-11-25 31.18 30.42 31.18 30.76 548800.0 30.76
2020-11-24 31.77 30.82 31.36 31.0 508900.0 31.0
2020-11-23 31.36 30.15 31.01 31.25 520700.0 31.25
2020-11-20 30.83 30.04 30.3 30.61 605500.0 30.61
2020-11-19 30.04 29.1 29.1 29.76 267900.0 29.76
2020-11-18 31.44 29.0 31.35 29.08 599700.0 29.08
2020-11-17 30.36 29.4 29.88 29.86 502300.0 29.86
2020-11-16 30.25 29.59 29.99 29.88 436200.0 29.88
2020-11-13 29.75 28.7 29.0 29.64 480100.0 29.64
2020-11-12 30.98 28.51 30.85 29.1 1336500.0 28.88
2020-11-11 30.47 28.79 29.38 30.34 831800.0 30.11
2020-11-10 29.56 27.57 28.84 29.0 1175700.0 28.78
2020-11-09 30.89 28.66 30.7 28.75 602700.0 28.53
2020-11-06 30.41 29.58 29.65 30.12 204000.0 29.89
2020-11-05 30.0 29.38 29.71 29.66 226800.0 29.44
2020-11-04 29.99 29.23 29.73 29.56 149200.0 29.34
2020-11-03 30.19 29.5 29.87 29.69 414200.0 29.47
2020-11-02 29.97 28.38 28.46 29.59 390300.0 29.37
2020-10-30 28.77 27.85 28.41 28.24 340300.0 28.03
2020-10-29 29.12 28.16 28.96 28.45 716300.0 28.23
2020-10-28 29.68 28.67 29.68 29.03 636200.0 28.81
2020-10-27 30.55 29.68 30.17 29.68 465800.0 29.46
2020-10-26 30.46 29.83 30.2 30.05 310600.0 29.82
2020-10-23 30.47 29.81 29.83 30.36 323600.0 30.13
2020-10-22 30.34 29.11 29.92 29.75 644900.0 29.53
2020-10-21 30.81 29.91 30.59 29.92 694800.0 29.69
2020-10-20 31.27 30.21 31.02 30.5 358900.0 30.27
2020-10-19 31.55 30.67 31.35 30.93 418800.0 30.7
2020-10-16 32.06 31.11 31.64 31.24 363900.0 31.0
2020-10-15 31.72 31.14 31.2 31.72 216200.0 31.48
2020-10-14 31.53 31.04 31.28 31.31 320800.0 31.07
2020-10-13 32.03 31.1 31.59 31.33 457700.0 31.09
2020-10-12 31.82 31.37 31.73 31.37 238500.0 31.13
2020-10-09 31.95 31.17 31.17 31.85 379800.0 31.61
2020-10-08 31.1 30.66 30.67 30.97 383100.0 30.74
2020-10-07 30.97 30.5 30.77 30.59 366600.0 30.36
2020-10-06 31.47 30.59 31.23 30.67 288100.0 30.44
2020-10-05 31.36 30.65 31.1 31.13 555300.0 30.89
2020-10-02 31.2 30.63 30.81 30.99 316100.0 30.76
2020-10-01 31.23 30.54 30.8 30.95 375400.0 30.72
2020-09-30 31.77 30.57 31.29 30.62 682200.0 30.39
2020-09-29 31.72 31.0 31.08 31.32 319100.0 31.08
2020-09-28 32.09 31.13 31.73 31.22 311500.0 30.98
2020-09-25 32.11 31.38 31.8 31.64 231300.0 31.4
2020-09-24 31.89 30.77 31.0 31.64 293600.0 31.4
2020-09-23 32.06 30.65 31.65 30.97 485000.0 30.74
2020-09-22 31.99 31.24 31.29 31.82 400500.0 31.58
2020-09-21 31.31 30.17 30.51 31.14 636100.0 30.9
2020-09-18 31.9 30.57 31.75 30.77 597700.0 30.54
2020-09-17 31.89 31.35 31.68 31.66 667400.0 31.42
2020-09-16 32.63 31.49 32.4 31.61 494300.0 31.37
2020-09-15 32.6 31.57 32.6 32.38 434400.0 32.14
2020-09-14 32.74 32.31 32.63 32.51 215500.0 32.26
2020-09-11 32.85 32.28 32.43 32.55 276100.0 32.3
2020-09-10 32.76 32.1 32.76 32.38 322100.0 32.14
2020-09-09 33.65 32.21 33.21 32.48 571900.0 32.23
2020-09-08 32.12 30.96 31.56 32.03 445100.0 31.79
2020-09-04 32.36 30.96 32.04 31.64 507200.0 31.4
2020-09-03 33.25 31.75 33.14 32.03 325700.0 31.79
2020-09-02 33.61 32.51 33.49 33.19 350800.0 32.94
2020-09-01 33.58 32.96 33.3 33.32 345400.0 33.07
2020-08-31 33.55 33.0 33.13 33.23 474900.0 32.98
2020-08-28 33.34 32.74 32.99 33.23 194300.0 32.98
2020-08-27 33.1 32.62 32.68 32.95 280100.0 32.7
2020-08-26 32.89 32.14 32.79 32.65 367000.0 32.4
2020-08-25 33.48 32.53 33.48 32.71 379900.0 32.46
2020-08-24 34.4 33.37 33.97 33.42 320300.0 33.17
2020-08-21 33.99 33.03 33.29 33.97 467400.0 33.71
2020-08-20 33.7 32.94 33.56 33.28 270700.0 33.03
2020-08-19 33.79 33.28 33.36 33.58 404700.0 33.33
2020-08-18 33.76 32.73 33.5 33.06 732300.0 32.81
2020-08-17 33.72 33.18 33.32 33.42 470400.0 33.17
2020-08-14 33.58 32.76 32.84 33.45 595300.0 33.2
2020-08-13 33.98 32.84 33.04 33.02 671500.0 32.77
2020-08-12 33.39 32.06 32.22 32.74 720200.0 32.27
2020-08-11 33.3 32.0 33.08 32.1 497600.0 31.64
2020-08-10 33.12 32.37 32.61 33.01 472200.0 32.54
2020-08-07 32.64 31.03 31.55 32.51 525400.0 32.05
2020-08-06 31.93 31.17 31.48 31.41 919700.0 30.96
2020-08-05 34.07 30.86 33.45 31.53 3273500.0 31.08
2020-08-04 35.42 34.45 34.45 34.52 928300.0 34.03
2020-08-03 34.83 33.81 34.5 34.36 773000.0 33.87
2020-07-31 35.69 33.88 34.68 34.06 649300.0 33.58
2020-07-30 34.43 33.57 34.1 34.2 335100.0 33.71
2020-07-29 34.53 33.14 33.77 34.11 1082200.0 33.62
2020-07-28 33.79 32.83 33.1 33.11 585500.0 32.64
2020-07-27 33.51 32.53 33.03 33.04 395500.0 32.57
2020-07-24 33.33 32.73 32.73 33.0 285600.0 32.53
2020-07-23 33.51 32.62 32.62 32.98 364300.0 32.51
2020-07-22 33.23 32.6 33.14 32.76 389200.0 32.29
2020-07-21 34.01 32.82 33.35 33.24 397900.0 32.77
2020-07-20 33.88 33.1 33.88 33.62 486600.0 33.14
2020-07-17 34.16 33.52 33.83 33.76 280400.0 33.28
2020-07-16 34.49 33.61 34.45 33.74 231900.0 33.26
2020-07-15 34.96 33.34 34.6 33.94 433800.0 33.46
2020-07-14 34.42 33.09 33.39 34.22 850100.0 33.73
2020-07-13 34.74 33.21 34.46 33.32 319500.0 32.85
2020-07-10 34.86 33.68 33.7 34.28 545600.0 33.79
2020-07-09 35.1 33.65 34.88 34.04 440400.0 33.56
2020-07-08 35.61 34.34 35.43 34.56 642800.0 34.07
2020-07-07 35.68 34.14 34.31 35.27 442500.0 34.77
2020-07-06 35.41 33.78 34.98 34.5 560700.0 34.01
2020-07-02 35.73 34.47 34.69 34.89 332500.0 34.39
2020-07-01 34.89 34.19 34.89 34.3 467600.0 33.81
2020-06-30 35.06 34.3 34.46 34.74 281300.0 34.25
2020-06-29 34.77 33.61 34.01 34.54 603500.0 34.05
2020-06-26 34.74 33.64 34.52 33.8 595600.0 33.32
2020-06-25 34.49 33.74 34.4 34.41 655300.0 33.92
2020-06-24 34.75 34.07 34.18 34.51 673600.0 34.02
2020-06-23 34.98 34.16 34.77 34.36 973800.0 33.87
2020-06-22 34.84 33.62 33.96 34.54 767800.0 34.05
2020-06-19 35.47 33.89 34.26 34.15 3445500.0 33.66
2020-06-18 34.63 32.33 32.63 33.95 1005100.0 33.47
2020-06-17 33.83 32.8 33.14 32.82 491400.0 32.35
2020-06-16 33.86 32.49 33.35 32.99 505500.0 32.52
2020-06-15 33.45 31.0 31.19 33.12 1360900.0 32.65
2020-06-12 32.34 30.45 31.99 31.41 510100.0 30.96
2020-06-11 32.06 30.72 31.53 31.45 763300.0 31.0
2020-06-10 32.72 31.53 32.57 31.77 783300.0 31.32
2020-06-09 32.99 32.04 32.3 32.45 705300.0 31.99
2020-06-08 33.69 32.03 33.69 32.43 940900.0 31.97
2020-06-05 36.0 32.7 34.72 32.94 1162500.0 32.47
2020-06-04 34.83 33.75 34.04 34.45 727700.0 33.96
2020-06-03 33.97 33.06 33.2 33.65 319000.0 33.17
2020-06-02 33.75 33.0 33.6 33.22 272400.0 32.75
2020-06-01 33.94 32.52 33.31 33.52 555000.0 33.04
2020-05-29 34.14 33.36 34.09 33.39 284600.0 32.91
2020-05-28 34.34 33.58 34.34 34.02 498700.0 33.54
2020-05-27 34.48 33.35 33.5 34.38 294100.0 33.89
2020-05-26 34.48 33.26 33.79 33.59 218500.0 33.11
2020-05-22 34.06 33.31 33.61 33.63 289800.0 33.15
2020-05-21 34.38 33.11 33.93 33.77 425800.0 33.29
2020-05-20 34.99 33.76 34.35 34.09 379900.0 33.6
2020-05-19 35.9 34.2 35.31 34.22 345200.0 33.73
2020-05-18 35.92 34.51 35.05 35.2 756900.0 34.7
2020-05-15 35.39 33.71 34.09 34.47 465400.0 33.98
2020-05-14 34.0 32.61 33.29 33.7 430200.0 33.22
2020-05-13 34.83 33.12 34.46 33.32 492400.0 32.85
2020-05-12 34.52 33.1 34.26 34.42 335800.0 33.93
2020-05-11 34.47 33.23 33.39 34.12 536100.0 33.63
2020-05-08 34.25 33.17 34.0 33.57 800000.0 33.09
2020-05-07 34.48 32.11 34.25 33.33 1077600.0 32.86
2020-05-06 34.55 33.52 33.84 33.94 847700.0 33.46
2020-05-05 35.18 33.41 34.5 33.51 689400.0 33.03
2020-05-04 34.41 32.71 32.81 34.14 685400.0 33.65
2020-05-01 35.5 31.9 34.28 32.89 953900.0 32.42
2020-04-30 34.18 31.69 32.83 32.43 938200.0 31.97
2020-04-29 33.29 32.09 32.4 32.77 665700.0 32.3
2020-04-28 32.93 31.85 32.37 32.04 429000.0 31.58
2020-04-27 32.28 31.0 31.31 32.05 421600.0 31.59
2020-04-24 32.65 30.3 31.28 31.23 577000.0 30.79
2020-04-23 31.33 29.77 30.68 31.06 455200.0 30.62
2020-04-22 31.4 30.18 30.42 30.67 807500.0 30.23
2020-04-21 30.47 28.51 29.01 30.16 736700.0 29.73
2020-04-20 31.48 29.89 30.5 30.38 482200.0 29.95
2020-04-17 30.92 28.26 29.75 30.5 1111400.0 30.07
2020-04-16 33.22 29.51 31.85 29.8 1941400.0 29.38
2020-04-15 31.99 29.02 29.1 31.27 938400.0 30.83
2020-04-14 30.5 29.2 30.37 29.54 383500.0 29.12
2020-04-13 29.97 28.84 29.83 29.78 369400.0 29.36
2020-04-09 30.62 29.45 30.35 29.9 756100.0 29.47
2020-04-08 30.34 29.39 29.48 29.98 475000.0 29.55
2020-04-07 31.0 29.49 30.69 30.0 435600.0 29.57
2020-04-06 30.99 29.91 30.59 30.42 720500.0 29.99
2020-04-03 30.3 28.41 29.26 29.99 739100.0 29.56
2020-04-02 30.24 27.96 28.3 29.21 637400.0 28.79
2020-04-01 28.7 27.09 28.46 28.3 467500.0 27.9
2020-03-31 29.65 27.14 27.33 29.17 943700.0 28.75
2020-03-30 27.9 25.54 26.44 27.66 608600.0 27.27
2020-03-27 26.78 24.37 26.35 26.47 813000.0 26.09
2020-03-26 28.29 25.69 27.86 26.97 646400.0 26.59
2020-03-25 28.49 25.27 26.49 28.03 1286400.0 27.63
2020-03-24 27.94 25.0 27.43 26.49 932200.0 26.11
2020-03-23 28.15 25.38 28.11 26.85 828100.0 26.47
2020-03-20 29.74 26.08 27.34 27.98 3974900.0 27.58
2020-03-19 28.01 25.27 26.55 26.71 350800.0 26.33
2020-03-18 26.44 23.09 24.26 26.13 1622000.0 25.76
2020-03-17 28.43 24.3 24.77 25.28 666100.0 24.92
2020-03-16 24.45 21.61 23.95 24.42 1356000.0 24.07
2020-03-13 26.05 24.62 25.53 25.7 788400.0 25.33
2020-03-12 27.3 24.6 27.09 25.07 761000.0 24.57
2020-03-11 29.09 27.51 27.76 28.38 2908100.0 27.81
2020-03-10 29.35 27.73 28.0 28.03 549900.0 27.47
2020-03-09 29.82 27.88 28.81 28.96 920800.0 28.38
2020-03-06 30.19 29.31 29.62 30.14 326300.0 29.53
2020-03-05 30.34 28.51 29.05 29.99 637900.0 29.39
2020-03-04 29.8 28.11 28.39 29.73 844600.0 29.13
2020-03-03 28.73 27.65 28.31 28.08 568200.0 27.51
2020-03-02 30.22 27.82 29.2 28.23 794100.0 27.66
2020-02-28 29.46 27.5 28.3 28.85 1083700.0 28.27
2020-02-27 30.33 28.87 29.9 29.0 665900.0 28.42
2020-02-26 30.56 29.78 30.09 29.98 539100.0 29.38
2020-02-25 30.85 29.9 30.51 30.09 697000.0 29.48
2020-02-24 30.74 29.89 30.36 30.22 609800.0 29.61
2020-02-21 31.02 29.83 30.58 30.76 337800.0 30.14
2020-02-20 31.08 29.32 30.07 30.32 574600.0 29.71
2020-02-19 30.72 29.9 30.72 30.23 635600.0 29.62
2020-02-18 31.22 30.39 30.55 30.79 279800.0 30.17