NasdaqGS - Nasdaq Real Time Price USD

Reynolds Consumer Products Inc. (REYN)

Compare
24.01
-0.12
(-0.52%)
As of 2:07:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.1424.4023.8724.0124.01467,085
Apr 3, 202523.9824.2723.8024.1424.141,026,200
Apr 2, 202523.8724.0123.7423.9823.98501,900
Apr 1, 202523.9123.9823.6223.8723.87777,300
Mar 31, 202523.8324.0723.7523.8623.86538,200
Mar 28, 202523.8123.8723.5623.8023.80489,500
Mar 27, 202523.3923.8223.3923.8223.82425,600
Mar 26, 202523.2223.4023.1623.3923.39497,200
Mar 25, 202523.5423.5423.1323.2423.24663,800
Mar 24, 202523.5323.7523.4423.5423.541,099,400
Mar 21, 202523.7423.8023.3823.6723.671,496,700
Mar 20, 202523.8524.1023.5923.6423.641,193,700
Mar 19, 202523.5223.9823.4323.9023.901,094,200
Mar 18, 202523.6223.7823.4123.5923.59731,600
Mar 17, 202523.4523.9023.4523.6523.65619,300
Mar 14, 202523.3023.4923.1323.4123.41761,200
Mar 13, 202523.5323.8123.2023.3923.39549,500
Mar 12, 202524.0724.1123.4023.4523.45632,100
Mar 11, 202524.5024.5824.1924.2724.27873,500
Mar 10, 202524.5425.2624.5424.6024.60549,100
Mar 7, 202523.7924.7123.7324.4424.44671,800
Mar 6, 202523.4523.8923.3523.8723.87560,500
Mar 5, 202523.8124.2423.3923.4923.49743,500
Mar 4, 202524.6725.0323.8623.8623.86692,200
Mar 3, 202524.3624.7424.3424.6424.64574,700
Feb 28, 202524.5024.6524.2824.4824.48916,800
Feb 27, 202524.5924.7424.3224.4024.40707,800
Feb 26, 202525.2325.3624.5824.6724.67771,800
Feb 25, 202524.8625.6124.8625.3425.341,178,000
Feb 24, 202524.5825.2024.4224.7524.75887,000
Feb 21, 202524.1824.5824.1824.5124.51728,100
Feb 20, 202523.7124.1623.7124.1224.12678,400
Feb 19, 202523.8424.0023.6123.7123.71700,800
Feb 18, 202523.9024.1523.7923.8123.81582,100
Feb 14, 2025 0.23 Dividend
Feb 14, 202524.6224.6323.8823.9423.94713,800
Feb 13, 202524.5524.9324.4724.6524.42796,100
Feb 12, 202524.5224.8624.4424.4724.24595,000
Feb 11, 202524.6024.9724.2624.6724.44716,200
Feb 10, 202525.1725.3324.4324.6024.37837,900
Feb 7, 202525.0025.2724.9624.9724.74829,600
Feb 6, 202526.5826.6624.7924.8224.591,135,100
Feb 5, 202526.5427.9826.5426.6326.381,009,500
Feb 4, 202527.9128.1827.1827.8127.55942,600
Feb 3, 202527.3128.2227.1528.1127.85801,700
Jan 31, 202527.6027.7827.4727.6127.35381,600
Jan 30, 202527.3427.8427.3227.7227.46385,400
Jan 29, 202527.5127.5627.2027.2727.02459,800
Jan 28, 202527.9628.1227.4227.4927.23395,200
Jan 27, 202527.6728.0927.6427.9627.70481,300
Jan 24, 202527.6127.7327.4227.5027.24477,200
Jan 23, 202527.6627.7527.3027.6427.38476,500
Jan 22, 202527.4627.6827.3127.6327.37550,000
Jan 21, 202527.0527.5027.0527.4127.15413,500
Jan 17, 202526.8027.2026.6827.0926.84485,900
Jan 16, 202526.5626.8626.4926.8426.59419,500
Jan 15, 202526.6126.7126.2526.5426.29406,500
Jan 14, 202526.4226.5426.1826.3526.10483,900
Jan 13, 202526.1726.4526.1126.4126.16399,900
Jan 10, 202526.3126.4126.0126.0925.85372,900
Jan 8, 202526.3126.5426.2426.4926.24447,300
Jan 7, 202526.0726.3626.0326.3526.10599,000
Jan 6, 202526.5726.7525.8825.9325.69783,200
Jan 3, 202526.9227.1226.4926.5926.34515,600
Jan 2, 202527.0927.2026.7726.8226.57356,700
Dec 31, 202426.8327.0826.7326.9926.74458,900
Dec 30, 202427.2527.3126.7126.7726.52531,100
Dec 27, 202427.2427.5027.1427.2927.04354,200
Dec 26, 202427.1127.3726.9727.3627.10719,300
Dec 24, 202427.1527.2627.0327.2627.01206,900
Dec 23, 202427.4527.5026.7227.1926.94456,000
Dec 20, 202427.5227.8527.4327.6127.35963,400
Dec 19, 202427.5027.6327.3027.4627.20491,900
Dec 18, 202427.8527.9527.3727.3927.13393,800
Dec 17, 202427.9228.1727.8127.9127.65507,000
Dec 16, 202428.3228.6627.9728.0327.77684,100
Dec 13, 202428.0728.4727.8128.4228.15485,500
Dec 12, 202428.0728.2427.9028.1627.90468,900
Dec 11, 202428.3128.3728.0628.0627.80698,300
Dec 10, 202427.8328.3627.5428.3128.05632,800
Dec 9, 202427.4027.8627.4027.7827.52497,100
Dec 6, 202427.8127.9127.3527.4327.17464,100
Dec 5, 202427.6927.8027.5427.7627.50478,700
Dec 4, 202427.4827.7427.4427.7227.46425,500
Dec 3, 202427.8527.8527.5627.7527.49439,800
Dec 2, 202427.5827.8927.4627.8527.59541,600
Nov 29, 202427.6027.8527.6027.6927.43294,000
Nov 27, 202427.9128.0527.5927.6427.38698,100
Nov 26, 202427.8927.9927.5827.7527.49751,400
Nov 25, 202427.9528.2027.8327.8927.63538,900
Nov 22, 202427.5927.9527.5327.7627.50517,600
Nov 21, 202427.5927.8327.5227.6127.35437,500
Nov 20, 202427.4127.6827.2627.6427.38429,200
Nov 19, 202427.4027.6427.2727.5727.31677,900
Nov 18, 202427.2027.5127.0527.4727.21881,900
Nov 15, 2024 0.23 Dividend
Nov 15, 202427.7427.7427.1627.2326.98663,700
Nov 14, 202427.5427.7727.4827.7527.26881,100
Nov 13, 202427.5227.8427.5027.5827.10618,500
Nov 12, 202427.4827.7427.4627.6327.15663,800
Nov 11, 202427.4127.5927.3427.5527.07673,200
Nov 8, 202427.3727.5127.1727.4426.96452,400
Nov 7, 202427.1627.5027.1627.4126.93670,000
Nov 6, 202427.3627.4727.0627.1826.70570,900
Nov 5, 202426.9027.4226.7627.1326.65841,500
Nov 4, 202427.6027.7026.8426.9526.48763,400
Nov 1, 202427.2027.5527.0127.2226.741,055,200
Oct 31, 202427.6127.6126.9326.9526.481,135,600
Oct 30, 202428.0028.5527.3727.6927.201,289,300
Oct 29, 202429.4829.7429.4229.5229.00521,500
Oct 28, 202429.8830.0329.7529.8129.29401,000
Oct 25, 202430.0430.1829.8029.8129.29302,800
Oct 24, 202429.9430.1729.8330.1329.60334,700
Oct 23, 202429.7930.0129.7830.0029.47382,200
Oct 22, 202429.8229.9329.6829.8629.34345,800
Oct 21, 202430.3030.3429.9329.9529.42321,800
Oct 18, 202430.3630.3830.1730.2229.69334,400
Oct 17, 202430.3630.5330.1930.4629.93285,200
Oct 16, 202430.3430.6130.3230.3829.85319,700
Oct 15, 202430.3330.5530.2230.4429.91380,500
Oct 14, 202430.1130.3630.0130.2829.75571,300
Oct 11, 202429.8730.2329.8530.0429.51310,200
Oct 10, 202429.8029.9829.7129.7929.27349,200
Oct 9, 202430.0830.0829.6629.7329.21326,100
Oct 8, 202429.4730.0829.4130.0429.51588,800
Oct 7, 202429.5329.6529.2429.4728.95396,600
Oct 4, 202429.6629.7329.3829.5329.01323,500
Oct 3, 202430.1530.1529.6629.6729.15591,400
Oct 2, 202430.6830.7529.9330.1429.61599,100
Oct 1, 202431.1631.2630.8030.8230.28484,800
Sep 30, 202431.2431.3131.0631.1030.55744,800
Sep 27, 202430.9531.4730.8031.1430.59529,200
Sep 26, 202430.8631.3230.7230.9530.411,776,000
Sep 25, 202431.1031.1030.5230.7230.181,450,700
Sep 24, 202431.2331.6730.9830.9930.45970,200
Sep 23, 202431.9532.0630.9831.0830.531,893,600
Sep 20, 202431.3032.2131.0232.1731.615,252,500
Sep 19, 202431.5631.5631.2331.3330.78604,300
Sep 18, 202431.2831.6331.2231.4130.86504,900
Sep 17, 202431.6531.7531.1231.3530.80693,600
Sep 16, 202431.9332.1931.7631.8731.31591,900
Sep 13, 202431.8732.0731.7831.9531.39305,900
Sep 12, 202431.5031.8931.4031.8331.27515,800
Sep 11, 202431.9531.9831.5931.6331.08332,300
Sep 10, 202432.1632.6031.9932.1231.56618,100
Sep 9, 202432.3432.5232.0332.0831.52774,000
Sep 6, 202432.5232.6532.2632.3931.82787,600
Sep 5, 202432.1832.5032.0032.5031.93430,300
Sep 4, 202431.4832.2831.4732.1831.62611,600
Sep 3, 202431.5231.8031.4131.4830.93671,500
Aug 30, 202431.6931.7731.3131.5030.95516,600
Aug 29, 202431.2531.8231.1331.7331.17596,900
Aug 28, 202431.1231.2530.8131.0830.53655,900
Aug 27, 202430.8931.2530.8131.0930.54473,900
Aug 26, 202430.6430.9830.6430.7030.16323,500
Aug 23, 202430.6330.7430.5130.7030.16288,300
Aug 22, 202430.6330.7430.5030.6730.13401,500
Aug 21, 202430.6430.6830.4630.5329.99279,000
Aug 20, 202430.2530.5130.1330.4129.88310,800
Aug 19, 202430.1930.4830.1930.3129.78539,000
Aug 16, 2024 0.23 Dividend
Aug 16, 202430.2630.3930.0030.1529.62497,300
Aug 15, 202430.0530.4529.9430.4329.67430,400
Aug 14, 202429.8830.1229.8229.9829.23304,200
Aug 13, 202429.9230.1029.6729.9129.16457,200
Aug 12, 202430.1430.2129.7329.9429.19672,900
Aug 9, 202429.9230.3329.6630.1429.39527,000
Aug 8, 202430.6030.7630.0030.0629.31782,700
Aug 7, 202429.3831.0129.0730.5729.811,109,300
Aug 6, 202428.2728.6728.1928.5727.86860,900
Aug 5, 202428.5328.5828.0128.0427.34508,700
Aug 2, 202428.1928.7128.0828.6827.96385,800
Aug 1, 202427.9528.2827.6928.2327.53440,700
Jul 31, 202427.9628.0227.6627.8227.13432,300
Jul 30, 202427.6627.9327.4527.8927.19337,400
Jul 29, 202427.7328.0527.4927.9127.21316,500
Jul 26, 202427.4227.8627.2827.7927.10301,900
Jul 25, 202427.3727.6627.3427.3626.68381,400
Jul 24, 202426.9627.5126.9027.2326.55646,800
Jul 23, 202426.8927.0826.7627.0126.34414,700
Jul 22, 202426.9126.9126.5226.7726.10417,500
Jul 19, 202427.0627.0626.6626.8026.13367,000
Jul 18, 202427.2627.4527.0127.0326.36291,200
Jul 17, 202427.2427.6027.2427.5226.83328,000
Jul 16, 202426.9027.2626.8727.1626.48343,100
Jul 15, 202426.7426.8426.6026.7626.09440,900
Jul 12, 202426.9827.0026.7326.7626.09433,800
Jul 11, 202426.7327.1326.7226.8526.18445,300
Jul 10, 202426.6726.8626.5326.5625.90538,700
Jul 9, 202427.2827.2926.5626.5825.92595,400
Jul 8, 202427.5827.5827.2127.2626.58444,500
Jul 5, 202427.3827.5027.2627.4926.80627,900
Jul 3, 202427.6627.7627.4227.4526.76139,000
Jul 2, 202427.6127.6727.4027.5526.86526,800
Jul 1, 202428.1028.2327.5527.5826.89387,000
Jun 28, 202428.3428.4227.8627.9827.28647,400
Jun 27, 202428.4928.5728.2028.2827.57363,600
Jun 26, 202428.7128.7328.2228.3927.68740,300
Jun 25, 202428.8128.9228.6328.8728.15500,500
Jun 24, 202428.6528.9428.5528.8428.12451,000
Jun 21, 202428.4928.7228.4028.6227.911,553,600
Jun 20, 202428.3728.6428.2528.5027.79433,400
Jun 18, 202428.2728.4428.1828.4327.72308,500
Jun 17, 202428.0628.4327.9928.3427.63416,700
Jun 14, 202428.0828.1527.7328.1227.42296,600
Jun 13, 202428.0028.1227.7428.0827.38380,200
Jun 12, 202428.6028.6027.9528.0227.32379,100
Jun 11, 202428.0728.4427.9728.4327.72407,200
Jun 10, 202427.9028.1627.6828.1527.45412,600
Jun 7, 202428.0028.2727.8527.9627.26521,300
Jun 6, 202428.1728.3027.9428.0527.35549,200
Jun 5, 202428.6228.7528.1028.2527.54578,100
Jun 4, 202428.7228.9028.4628.6227.91481,300
Jun 3, 202428.5328.7828.3228.7528.03479,500
May 31, 202427.9828.5627.8028.4427.73725,500
May 30, 202427.5427.8727.5127.8727.17510,000
May 29, 202427.6527.6727.3827.4726.78290,000
May 28, 202428.5228.6127.6627.7027.01476,600
May 24, 202428.4328.5928.3128.5127.80353,800
May 23, 202429.1629.1628.4928.5027.79479,000
May 22, 202429.1429.3929.0129.3128.58304,700
May 21, 202429.2729.4029.1829.2228.49370,400
May 20, 202428.9129.3128.8229.3128.58457,100
May 17, 202429.0329.2128.8028.9128.19311,400
May 16, 2024 0.23 Dividend
May 16, 202428.8629.0928.6929.0328.31326,600
May 15, 202429.1429.2028.8229.0228.07356,500
May 14, 202429.0729.1928.7529.1528.20427,100
May 13, 202429.3629.4528.8929.0228.07465,400
May 10, 202429.1529.4129.1229.3628.40408,900
May 9, 202428.9029.4128.8529.2628.30681,600
May 8, 202428.8428.9428.4028.7527.81719,500
May 7, 202428.4728.5728.3428.4127.48619,500
May 6, 202428.6128.6128.3728.4127.48367,200
May 3, 202428.7228.8028.3428.4727.54444,900
May 2, 202428.7928.7928.5928.6427.70397,700
May 1, 202428.5028.6728.3128.5727.64519,200
Apr 30, 202428.6628.7528.5828.6327.69466,500
Apr 29, 202428.5428.7928.4628.6727.73537,000
Apr 26, 202428.6428.8028.4228.4627.53364,500
Apr 25, 202428.6928.8328.6228.6427.70402,900
Apr 24, 202428.6528.8028.5428.7127.77429,100
Apr 23, 202428.3128.7128.3128.6327.69421,100
Apr 22, 202428.2328.3528.1228.2527.33466,300
Apr 19, 202427.9728.2827.9128.1927.27698,400
Apr 18, 202428.2628.2927.8827.9527.04520,700
Apr 17, 202428.1628.3028.0228.0627.14438,700
Apr 16, 202428.0028.2327.8528.1627.24382,100
Apr 15, 202428.5728.5727.8527.9727.06615,200
Apr 12, 202428.7528.7528.1428.2627.34477,500
Apr 11, 202428.4828.8528.4128.7627.82457,200
Apr 10, 202428.5328.6228.2628.4027.47518,200
Apr 9, 202428.2728.5528.1128.5127.58505,200
Apr 8, 202428.0428.3328.0328.2527.33486,900
Apr 5, 202428.2728.2727.9828.1427.22369,500
Apr 4, 202428.3828.5228.0928.2127.29355,400

Related Tickers

PTVE Pactiv Evergreen Inc.
18.01
0.00%
 
AVY Avery Dennison Corporation
172.43
-2.22%
 
SEE Sealed Air Corporation
25.00
-7.68%
 
CCK Crown Holdings, Inc.
84.00
-5.32%
 
BALL Ball Corporation
49.47
-2.04%
 
TRS TriMas Corporation
21.33
-4.56%
 
SW Smurfit Westrock Plc
41.47
-2.90%
 
KRT Karat Packaging Inc.
24.90
-1.97%
 
MYE Myers Industries, Inc.
10.34
-3.27%
 
AMCR Amcor plc
9.31
-2.77%