La bourse est fermée

Reynolds Consumer Products Inc. (REYN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,38+0,11 (+0,39 %)
À partir de 01:01PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202429,1529,4129,1229,3829,38134 315
09 mai 202428,9029,4128,8529,2629,26681 600
08 mai 202428,8428,9428,4028,7528,75719 500
07 mai 202428,4728,5728,3428,4128,41619 500
06 mai 202428,6128,6128,3728,4128,41367 200
03 mai 202428,7228,8028,3428,4728,47444 900
02 mai 202428,7928,7928,5928,6428,64397 700
01 mai 202428,5028,6728,3128,5728,57519 200
30 avr. 202428,6628,7528,5828,6328,63466 500
29 avr. 202428,5428,7928,4628,6728,67537 000
26 avr. 202428,6428,8028,4228,4628,46364 500
25 avr. 202428,6928,8328,6228,6428,64402 900
24 avr. 202428,6528,8028,5428,7128,71429 100
23 avr. 202428,3128,7128,3128,6328,63421 100
22 avr. 202428,2328,3528,1228,2528,25466 300
19 avr. 202427,9728,2827,9128,1928,19698 400
18 avr. 202428,2628,2927,8827,9527,95520 700
17 avr. 202428,1628,3028,0228,0628,06438 700
16 avr. 202428,0028,2327,8528,1628,16382 100
15 avr. 202428,5728,5727,8527,9727,97615 200
12 avr. 202428,7528,7528,1428,2628,26477 500
11 avr. 202428,4828,8528,4128,7628,76457 200
10 avr. 202428,5328,6228,2628,4028,40518 200
09 avr. 202428,2728,5528,1128,5128,51505 200
08 avr. 202428,0428,3328,0328,2528,25486 900
05 avr. 202428,2728,2727,9828,1428,14369 500
04 avr. 202428,3828,5228,0928,2128,21355 400
03 avr. 202428,7428,7428,3028,3528,35365 900
02 avr. 202428,8728,8728,4228,7528,75395 200
01 avr. 202428,6729,0028,5428,9428,94658 800
28 mars 202428,9228,9228,5328,5628,56373 300
27 mars 202428,3928,7728,3928,7728,77509 600
26 mars 202428,4128,4928,2528,3828,38381 200
25 mars 202428,3228,5228,3128,3428,34321 100
22 mars 202428,2528,3328,1228,2528,25469 700
21 mars 202428,2528,2527,9928,0628,06524 900
20 mars 202428,6928,7328,2628,2928,29506 300
19 mars 202428,3328,7428,3328,6628,66563 300
18 mars 202428,6228,9328,2528,2628,26706 900
15 mars 202428,4628,8628,4628,8428,846 444 000
14 mars 202429,1329,2428,4528,5228,52662 000
13 mars 202429,1429,1928,9229,1829,18902 800
12 mars 202428,7528,9928,7528,9728,97629 200
11 mars 202428,9929,1628,7728,8028,80501 800
08 mars 202428,7429,2328,5428,9628,96790 200
07 mars 202429,1729,3028,7028,7428,74774 100
06 mars 202429,0829,4129,0229,1229,12491 900
05 mars 202429,5729,6529,0629,0629,06594 300
04 mars 202429,4329,6129,2929,5429,54560 800
01 mars 202429,5329,6229,2529,4029,40703 300
29 févr. 202429,4729,6829,3429,5029,50727 500
28 févr. 202429,3629,5929,2229,5329,53675 100
27 févr. 202429,2529,5229,1629,3929,39734 800
26 févr. 202429,6329,6329,2829,3329,33519 900
23 févr. 202429,4529,7229,3729,5829,58534 500
22 févr. 202429,3029,4629,1129,3929,39890 400
21 févr. 202429,3229,4329,1529,3929,39517 700
20 févr. 202428,8829,2128,7529,1929,19665 900
16 févr. 202428,8029,1328,6328,7228,72791 000
15 févr. 202428,4028,7328,2028,6028,602 096 900
14 févr. 202428,2528,4128,1828,3028,30688 500
14 févr. 20240.23 Dividende
13 févr. 202428,5728,6728,2028,4428,21589 000
12 févr. 202428,5028,6228,4328,5128,28809 900
09 févr. 202428,5328,7628,3828,4328,20571 600
08 févr. 202428,5328,6828,3228,5128,28503 700
07 févr. 202428,4829,8528,2328,3828,151 056 500
06 févr. 202427,9027,9727,6227,8227,60440 000
05 févr. 202427,8127,9127,6827,7527,53446 800
02 févr. 202427,6728,0027,4227,7527,53557 900
01 févr. 202427,2627,7327,0627,7327,51323 400
31 janv. 202427,5827,6227,0627,1726,95173 000
30 janv. 202427,4427,5627,2327,5327,31209 600
29 janv. 202427,3127,4427,1527,4327,21170 600
26 janv. 202427,2227,3427,1527,2327,01358 400
25 janv. 202426,9527,1726,9427,1726,95203 100
24 janv. 202427,3627,4426,9126,9126,69218 800
23 janv. 202427,3527,6627,3327,4327,21248 600
22 janv. 202427,0827,3627,0027,3027,08228 100
19 janv. 202427,4027,4027,0027,1126,89279 300
18 janv. 202427,1927,2627,0327,1626,94251 300
17 janv. 202427,0127,3126,9527,2227,00237 200
16 janv. 202427,2927,3127,0027,1026,88249 800
12 janv. 202427,5027,6327,2527,2927,07220 100
11 janv. 202427,1227,3326,9027,2627,04314 800
10 janv. 202427,2727,4227,0527,0526,83338 900
09 janv. 202426,8227,2626,7027,2427,02370 700
08 janv. 202426,5826,8226,5726,8226,60344 100
05 janv. 202426,8326,9226,5026,6626,44521 300
04 janv. 202426,7527,0426,6426,9126,69924 500
03 janv. 202427,1527,1526,8226,8926,67389 500
02 janv. 202426,7227,2026,7227,1426,92300 900
29 déc. 202326,9826,9826,6926,8426,62185 800
28 déc. 202327,1027,1126,8126,9826,76272 400
27 déc. 202327,0527,1826,9727,1726,95296 000
26 déc. 202327,0727,1326,9927,0426,82258 900
22 déc. 202326,8927,0726,7627,0326,81239 900
21 déc. 202326,5426,8026,4526,7926,57234 100
20 déc. 202326,6026,8126,4626,4826,27262 200
19 déc. 202326,2726,6826,2726,6826,46337 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...