Reynolds Consumer Products Inc REYN
NASDAQ · United States · Consumer Non-Durables
$21.62-0.45 (-2.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.62 | -2.04% | $22.14 | $22.15 | $21.59 | 1.27M |
| 2026-09-29 | $22.07 | -0.05% | $21.94 | $22.27 | $21.87 | 1.18M |
| 2026-09-28 | $22.08 | +1.89% | $21.59 | $22.20 | $21.42 | 2.17M |
| 2026-09-25 | $21.67 | +0.37% | $21.68 | $21.73 | $21.42 | 1.36M |
| 2026-09-24 | $21.59 | -1.60% | $21.97 | $22.14 | $21.57 | 1.27M |
| 2026-09-23 | $21.94 | -1.04% | $22.12 | $22.80 | $21.86 | 1.41M |
| 2026-09-22 | $22.17 | +0.36% | $22.44 | $22.58 | $22.15 | 1.37M |
| 2026-09-21 | $22.09 | -0.14% | $22.12 | $22.25 | $21.88 | 1.43M |
| 2026-09-18 | $22.12 | -2.51% | $22.61 | $22.62 | $22.06 | 1.77M |
| 2026-09-17 | $22.69 | +1.16% | $22.49 | $22.75 | $22.36 | 1.40M |
| 2026-09-16 | $22.43 | +2.23% | $22.00 | $22.46 | $22.00 | 1.64M |
| 2026-09-15 | $21.94 | +0.50% | $21.76 | $22.00 | $21.58 | 1.43M |
| 2026-09-14 | $21.83 | +0.37% | $21.85 | $22.14 | $21.78 | 1.41M |
| 2026-09-11 | $21.75 | +0.83% | $21.79 | $21.80 | $21.26 | 1.58M |
| 2026-09-10 | $21.57 | +0.09% | $21.69 | $21.81 | $21.51 | 1.85M |
| 2026-09-09 | $21.55 | -1.46% | $21.68 | $21.99 | $21.53 | 1.85M |
| 2026-09-08 | $21.87 | +0.09% | $21.70 | $22.05 | $21.56 | 2.06M |
| 2026-09-04 | $21.85 | +0.09% | $21.78 | $22.10 | $21.74 | 2.36M |
| 2026-09-03 | $21.83 | -3.11% | $22.53 | $22.61 | $21.76 | 2.38M |
| 2026-09-02 | $22.53 | -0.66% | $22.77 | $22.86 | $22.50 | 1.82M |
| 2026-09-01 | $22.68 | -2.03% | $23.15 | $23.25 | $22.61 | 2.12M |
| 2026-08-31 | $23.15 | -3.74% | $23.91 | $24.33 | $22.98 | 1.58M |
| 2026-08-28 | $24.05 | -0.62% | $24.20 | $24.40 | $23.73 | 1.67M |
| 2026-08-27 | $24.20 | -1.67% | $24.31 | $24.56 | $24.09 | 895.70K |
| 2026-08-26 | $24.61 | +0.20% | $24.64 | $24.83 | $24.42 | 1.42M |
| 2026-08-25 | $24.56 | -2.89% | $25.25 | $25.28 | $24.40 | 1.50M |
| 2026-08-24 | $25.29 | -0.71% | $25.47 | $25.85 | $25.27 | 931.00K |
| 2026-08-21 | $25.47 | -0.12% | $25.55 | $25.65 | $25.33 | 1.06M |
| 2026-08-20 | $25.50 | -2.22% | $25.76 | $25.92 | $25.43 | 1.03M |
| 2026-08-19 | $26.08 | +1.24% | $25.98 | $26.36 | $25.95 | 1.08M |
| 2026-08-18 | $25.76 | -0.58% | $26.08 | $26.29 | $25.72 | 1.85M |
| 2026-08-17 | $25.91 | -1.30% | $25.78 | $26.13 | $25.55 | 1.40M |
| 2026-08-14 | $26.25 | -0.23% | $26.27 | $26.42 | $26.12 | 843.20K |
| 2026-08-13 | $26.31 | +0.30% | $26.46 | $26.58 | $26.21 | 1.00M |
| 2026-08-12 | $26.23 | +0.38% | $26.05 | $26.35 | $25.93 | 1.18M |
| 2026-08-11 | $26.13 | 0.00% | $25.96 | $26.25 | $25.92 | 1.03M |
| 2026-08-10 | $26.13 | -1.47% | $26.28 | $26.49 | $25.76 | 1.29M |
| 2026-08-07 | $26.52 | +0.87% | $26.38 | $26.66 | $26.21 | 937.10K |
| 2026-08-06 | $26.29 | -1.76% | $26.76 | $26.94 | $26.19 | 1.62M |
| 2026-08-05 | $26.76 | +1.71% | $26.31 | $26.87 | $26.17 | 1.13M |
| 2026-08-04 | $26.31 | +4.28% | $25.30 | $26.33 | $25.22 | 1.21M |
| 2026-08-03 | $25.23 | +1.16% | $25.14 | $25.60 | $24.99 | 1.26M |
| 2026-07-31 | $24.94 | -1.27% | $25.14 | $25.42 | $24.90 | 1.09M |
| 2026-07-30 | $25.26 | -1.71% | $25.64 | $25.94 | $25.12 | 1.57M |
| 2026-07-29 | $25.70 | -0.43% | $24.72 | $26.06 | $24.62 | 1.72M |
| 2026-07-28 | $25.81 | +1.22% | $25.96 | $26.48 | $25.61 | 1.69M |
| 2026-07-27 | $25.50 | -0.43% | $25.71 | $25.89 | $25.44 | 989.60K |
| 2026-07-24 | $25.61 | +1.59% | $25.33 | $25.77 | $25.22 | 1.38M |
| 2026-07-23 | $25.21 | -2.96% | $25.66 | $25.77 | $25.13 | 1.08M |
| 2026-07-22 | $25.98 | +0.58% | $25.99 | $26.14 | $25.85 | 767.20K |
| 2026-07-21 | $25.83 | -0.88% | $25.91 | $26.05 | $25.60 | 864.40K |
| 2026-07-20 | $26.06 | -0.69% | $26.26 | $26.45 | $26.00 | 876.90K |
| 2026-07-17 | $26.24 | -0.98% | $26.70 | $26.83 | $26.13 | 861.30K |
| 2026-07-16 | $26.50 | +1.15% | $26.20 | $26.77 | $26.20 | 1.22M |
| 2026-07-15 | $26.20 | 0.00% | $26.12 | $26.56 | $26.07 | 1.16M |
| 2026-07-14 | $26.20 | -0.38% | $26.32 | $26.42 | $25.83 | 922.10K |
| 2026-07-13 | $26.30 | +0.11% | $26.39 | $26.84 | $26.14 | 846.30K |
| 2026-07-10 | $26.27 | +0.92% | $26.26 | $26.77 | $26.10 | 1.02M |
| 2026-07-09 | $26.03 | +1.32% | $25.69 | $26.29 | $25.45 | 1.22M |
| 2026-07-08 | $25.69 | -1.95% | $26.13 | $26.17 | $25.31 | 1.31M |
| 2026-07-07 | $26.20 | -0.98% | $26.77 | $26.88 | $26.08 | 1.54M |
| 2026-07-06 | $26.46 | -2.65% | $27.23 | $27.27 | $26.24 | 1.28M |
| 2026-07-02 | $27.18 | +0.18% | $27.28 | $27.32 | $26.88 | 1.42M |
| 2026-07-01 | $27.13 | +1.04% | $26.85 | $27.25 | $26.85 | 1.31M |
| 2026-06-30 | $26.85 | -1.00% | $26.97 | $27.01 | $26.49 | 1.63M |
| 2026-06-29 | $27.12 | +1.12% | $26.70 | $27.13 | $26.51 | 1.86M |
| 2026-06-26 | $26.82 | +1.94% | $26.31 | $26.92 | $26.24 | 1.98M |
| 2026-06-25 | $26.31 | +2.25% | $25.82 | $26.43 | $25.78 | 1.91M |
| 2026-06-24 | $25.73 | +5.06% | $24.67 | $25.85 | $24.67 | 1.71M |
| 2026-06-23 | $24.49 | +2.86% | $24.00 | $24.76 | $23.87 | 1.26M |
| 2026-06-22 | $23.81 | -0.25% | $23.73 | $24.25 | $23.67 | 1.50M |
| 2026-06-18 | $23.87 | +2.31% | $23.39 | $23.92 | $23.31 | 1.51M |
| 2026-06-17 | $23.33 | -1.23% | $23.54 | $23.78 | $23.14 | 1.17M |
| 2026-06-16 | $23.62 | +0.81% | $23.52 | $23.91 | $23.47 | 954.90K |
| 2026-06-15 | $23.43 | -0.42% | $23.51 | $23.76 | $23.33 | 770.10K |
| 2026-06-12 | $23.53 | +0.47% | $23.52 | $23.70 | $23.46 | 725.30K |
| 2026-06-11 | $23.42 | -0.13% | $23.41 | $23.71 | $23.19 | 877.40K |
| 2026-06-10 | $23.45 | +1.82% | $23.12 | $23.50 | $23.08 | 1.08M |
| 2026-06-09 | $23.03 | +2.58% | $22.60 | $23.07 | $22.50 | 1.08M |
| 2026-06-08 | $22.45 | -0.04% | $22.29 | $22.69 | $22.19 | 976.10K |
| 2026-06-05 | $22.46 | +3.60% | $21.79 | $22.61 | $21.79 | 916.20K |
| 2026-06-04 | $21.68 | +0.65% | $21.82 | $21.95 | $21.42 | 940.50K |
| 2026-06-03 | $21.54 | -0.14% | $21.57 | $21.79 | $21.45 | 1.02M |
| 2026-06-02 | $21.57 | +0.98% | $21.39 | $21.63 | $21.29 | 864.90K |
| 2026-06-01 | $21.36 | -1.43% | $21.50 | $21.50 | $21.00 | 1.02M |
| 2026-05-29 | $21.67 | -1.95% | $21.99 | $21.99 | $21.58 | 1.22M |
| 2026-05-28 | $22.10 | +0.23% | $22.01 | $22.18 | $21.84 | 1.12M |
| 2026-05-27 | $22.05 | +1.10% | $21.90 | $22.36 | $21.90 | 926.00K |
| 2026-05-26 | $21.81 | +0.09% | $21.77 | $21.92 | $21.68 | 1.04M |
| 2026-05-22 | $21.79 | +0.79% | $21.66 | $21.86 | $21.57 | 1.12M |