StockSelector.com
  Research, Select, & Monitor Monday, September 23, 2019 3:55:24 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
R.J. Reynolds Tobacco Holdings    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/5/2004 to 7/30/2004 
Date Open High Low Close Volume
7/30/2004 70.800 72.010 70.350 71.950 8,049,100
7/29/2004 73.660 73.660 69.150 70.250 3,993,200
7/28/2004 67.050 68.450 66.400 68.200 1,934,500
7/27/2004 66.590 67.290 66.570 67.020 728,100
7/26/2004 66.930 67.250 65.710 66.700 1,204,300
7/23/2004 66.020 67.000 66.020 66.900 779,300
7/22/2004 65.550 66.890 65.550 66.120 913,700
7/21/2004 66.200 66.860 65.920 65.950 675,800
7/20/2004 65.780 66.650 65.300 66.450 689,200
7/19/2004 65.950 67.170 65.610 65.620 881,600
7/16/2004 65.750 66.450 65.630 65.860 1,638,000
7/15/2004 65.530 65.980 65.120 65.200 737,300
7/14/2004 64.800 65.400 64.800 65.280 685,200
7/13/2004 65.600 65.950 65.050 65.360 771,000
7/12/2004 65.780 65.840 65.080 65.500 653,700
7/9/2004 65.800 66.300 65.690 65.920 654,900
7/8/2004 66.000 66.740 65.300 65.600 995,700
7/7/2004 66.460 67.520 65.750 66.150 911,500
7/6/2004 66.400 67.180 66.060 66.460 794,400
7/2/2004 66.980 67.480 66.500 66.740 464,500
7/1/2004 67.600 67.600 66.250 67.000 931,900
6/30/2004 68.000 68.250 67.030 67.590 866,200
6/29/2004 66.600 67.920 66.600 67.320 886,000
6/28/2004 68.000 69.240 66.400 66.850 3,017,800
6/25/2004 67.050 67.450 66.300 66.840 1,036,600
6/24/2004 68.080 68.400 66.600 66.980 2,377,900
6/23/2004 69.820 70.500 67.660 68.330 9,081,300
6/22/2004 64.180 68.250 62.630 65.900 6,296,900
6/21/2004 62.950 64.500 62.800 64.330 2,492,700
6/18/2004 61.590 63.410 61.590 63.090 2,171,700
6/17/2004 61.010 61.710 61.000 61.330 1,253,500
6/16/2004 59.880 61.100 59.763 61.010 1,034,500
6/15/2004 59.600 60.990 59.600 60.150 2,147,100
6/14/2004 56.740 60.820 56.221 59.590 4,363,700
6/10/2004 56.250 57.350 56.220 56.840 1,623,700
6/9/2004 58.300 58.300 56.950 57.050 1,095,800
6/8/2004 58.050 59.340 57.800 58.480 1,581,500
6/7/2004 58.000 59.050 57.930 58.970 1,760,100
6/4/2004 57.950 58.400 57.720 57.930 1,612,400
6/3/2004 57.590 58.550 57.280 57.830 1,309,100
6/2/2004 56.790 57.820 56.790 57.560 999,000
6/1/2004 56.530 57.630 56.200 56.790 1,187,700
5/28/2004 56.870 56.870 55.800 56.200 1,134,400
5/27/2004 56.750 57.200 56.460 56.870 1,274,500
5/26/2004 56.030 57.000 55.240 56.210 1,413,400
5/25/2004 53.860 55.990 53.860 55.890 2,134,100
5/24/2004 57.460 57.750 53.370 53.730 3,754,600
5/21/2004 56.920 57.960 56.920 57.260 1,096,100
5/20/2004 57.240 57.850 56.470 56.920 1,143,900
5/19/2004 58.110 58.480 57.000 57.100 1,762,900
5/18/2004 58.850 59.320 57.750 58.110 2,073,700
5/17/2004 59.100 59.690 57.700 58.830 934,800
5/14/2004 58.530 59.800 58.510 59.100 1,025,800
5/13/2004 57.750 58.900 56.420 58.450 2,239,200
5/12/2004 61.550 61.940 56.850 58.080 5,436,400
5/11/2004 62.900 63.090 61.400 61.550 1,358,400
5/10/2004 62.930 62.930 61.430 62.900 1,027,900
5/7/2004 63.760 64.770 63.020 63.020 778,300
5/6/2004 62.830 64.200 62.830 63.760 1,234,300
5/5/2004 64.400 64.410 62.560 63.150 1,431,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.