Reynolds Consumer Products Inc.REYNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $22.71 | $23.19 | $22.54 | $23.17 | 1.08M |
| 1/29/2026 | $22.58 | $22.87 | $22.48 | $22.66 | 1.15M |
| 1/28/2026 | $23.22 | $23.38 | $22.48 | $22.56 | 2.11M |
| 1/27/2026 | $23.50 | $23.70 | $23.14 | $23.22 | 1.04M |
| 1/26/2026 | $24.05 | $24.16 | $23.34 | $23.50 | 870,700 |
| 1/23/2026 | $24.25 | $24.33 | $23.98 | $24.05 | 524,821 |
| 1/22/2026 | $24.26 | $24.48 | $24.14 | $24.25 | 609,100 |
| 1/21/2026 | $24.19 | $24.34 | $23.90 | $24.28 | 635,012 |
| 1/20/2026 | $23.93 | $24.20 | $23.82 | $24.14 | 693,800 |
| 1/16/2026 | $24.27 | $24.34 | $23.89 | $23.93 | 728,735 |
| 1/15/2026 | $24.33 | $24.53 | $24.19 | $24.31 | 1.05M |
| 1/14/2026 | $23.90 | $24.46 | $23.90 | $24.33 | 573,500 |
| 1/13/2026 | $23.76 | $24.01 | $23.69 | $23.97 | 523,900 |
| 1/12/2026 | $23.67 | $23.93 | $23.50 | $23.74 | 527,200 |
| 1/9/2026 | $23.52 | $23.78 | $23.41 | $23.72 | 765,306 |
| 1/8/2026 | $23.00 | $23.64 | $22.91 | $23.52 | 657,600 |
| 1/7/2026 | $23.09 | $23.23 | $22.91 | $23.04 | 715,601 |
| 1/6/2026 | $22.64 | $23.06 | $22.64 | $22.99 | 815,227 |
| 1/5/2026 | $22.99 | $22.99 | $22.59 | $22.62 | 1.14M |
| 1/2/2026 | $22.92 | $23.15 | $22.74 | $23.06 | 1.05M |
| 12/31/2025 | $23.14 | $23.16 | $22.89 | $22.92 | 548,800 |
| 12/30/2025 | $23.14 | $23.30 | $23.06 | $23.20 | 636,603 |
| 12/29/2025 | $23.27 | $23.38 | $23.18 | $23.28 | 637,535 |
| 12/26/2025 | $23.27 | $23.41 | $23.20 | $23.29 | 736,100 |
| 12/24/2025 | $23.15 | $23.28 | $23.06 | $23.24 | 545,200 |
| 12/23/2025 | $23.54 | $23.56 | $23.09 | $23.15 | 782,540 |
| 12/22/2025 | $23.74 | $23.90 | $23.52 | $23.55 | 804,430 |
| 12/19/2025 | $24.05 | $24.09 | $23.70 | $23.81 | 1.51M |
| 12/18/2025 | $24.21 | $24.32 | $24.01 | $24.18 | 642,800 |
| 12/17/2025 | $24.04 | $24.44 | $24.03 | $24.27 | 494,255 |
| 12/16/2025 | $24.39 | $24.46 | $23.89 | $24.04 | 691,211 |
| 12/15/2025 | $24.52 | $24.59 | $24.14 | $24.31 | 636,200 |
| 12/12/2025 | $24.60 | $24.64 | $24.22 | $24.45 | 820,600 |
| 12/11/2025 | $24.36 | $24.70 | $24.32 | $24.61 | 747,100 |
| 12/10/2025 | $23.98 | $24.53 | $23.94 | $24.35 | 1.13M |
| 12/9/2025 | $23.87 | $24.13 | $23.82 | $23.89 | 516,700 |
| 12/8/2025 | $24.01 | $24.06 | $23.69 | $23.81 | 810,600 |
| 12/5/2025 | $24.11 | $24.25 | $23.98 | $24.01 | 664,249 |
| 12/4/2025 | $24.36 | $24.53 | $24.07 | $24.15 | 756,900 |
| 12/3/2025 | $24.38 | $24.67 | $24.37 | $24.42 | 700,438 |
| 12/2/2025 | $24.58 | $24.58 | $24.18 | $24.28 | 784,455 |
| 12/1/2025 | $24.81 | $24.95 | $24.45 | $24.61 | 891,849 |
| 11/28/2025 | $24.94 | $24.99 | $24.62 | $24.98 | 352,923 |
| 11/26/2025 | $24.49 | $24.98 | $24.05 | $24.84 | 1.19M |
| 11/25/2025 | $24.35 | $24.76 | $24.33 | $24.56 | 1.15M |
| 11/24/2025 | $24.27 | $24.45 | $24.01 | $24.31 | 622,246 |
| 11/21/2025 | $23.80 | $24.48 | $23.78 | $24.29 | 789,016 |
| 11/20/2025 | $23.86 | $24.00 | $23.64 | $23.73 | 552,900 |
| 11/19/2025 | $24.03 | $24.15 | $23.81 | $23.86 | 595,400 |
| 11/18/2025 | $24.03 | $24.07 | $23.54 | $24.00 | 809,427 |
| 11/17/2025 | $24.29 | $24.56 | $24.21 | $24.23 | 763,600 |
| 11/14/2025 | $24.56 | $24.61 | $24.04 | $24.23 | 621,500 |
| 11/13/2025 | $24.69 | $25.00 | $24.64 | $24.73 | 740,132 |
| 11/12/2025 | $24.70 | $24.84 | $24.56 | $24.73 | 1.05M |
| 11/11/2025 | $24.80 | $24.92 | $24.67 | $24.70 | 563,300 |
| 11/10/2025 | $24.92 | $25.00 | $24.63 | $24.70 | 778,226 |
| 11/7/2025 | $24.95 | $25.18 | $24.67 | $24.88 | 911,900 |
| 11/6/2025 | $24.83 | $25.39 | $24.60 | $24.85 | 1.13M |
| 11/5/2025 | $24.62 | $25.03 | $24.58 | $24.76 | 1.01M |
| 11/4/2025 | $24.51 | $24.82 | $24.32 | $24.58 | 1.27M |
| 11/3/2025 | $24.21 | $24.77 | $23.89 | $24.51 | 1.36M |