Free Trial
→ Trump’s Back, but DC’s Coming for Your Money! (From Genesis Gold Group) (Ad) Free REYN Stock Alerts

Reynolds Consumer Products (REYN) Stock Chart & Stock Price History

Reynolds Consumer Products logo
$27.58 -0.05 (-0.18%)
(As of 11/13/2024 ET)
Compare

Reynolds Consumer Products Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
-8.19%
3 Month
Performance
-7.79%
6 Month
Performance
-4.96%
Year-To-Date
Performance
+2.76%
1 Year
Performance
+3.45%
Receive REYN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Reynolds Consumer Products and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…
>> YES! Send Me My FREE Gold Guide!

REYN Stock Chart for Wednesday, November, 13, 2024

REYN Chart by TradingView

Reynolds Consumer Products Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$27.63$27.58
-0.18%		$27.84$27.50618,525 shs$5.80 billion
11/12/2024$27.55$27.63
+0.29%		$27.74$27.46663,831 shs$5.81 billion
11/11/2024$27.44$27.55
+0.40%		$27.59$27.34673,234 shs$5.79 billion
11/08/2024$27.41$27.44
+0.11%		$27.51$27.17452,387 shs$5.77 billion
11/07/2024$27.18$27.41
+0.85%		$27.50$27.16669,964 shs$5.76 billion
11/06/2024$27.13$27.18
+0.18%		$27.47$27.06526,270 shs$5.71 billion
11/05/2024$26.95$27.13
+0.67%		$27.42$26.77841,470 shs$5.70 billion
11/04/2024$27.22$26.95
-0.99%		$27.70$26.84763,434 shs$5.66 billion
11/01/2024$26.95$27.22
+1.00%		$27.55$27.011.06 million shs$5.72 billion
10/31/2024$27.69$26.95
-2.67%		$27.61$26.931.10 million shs$5.66 billion
10/30/2024$29.52$27.69
-6.20%		$28.55$27.371.29 million shs$5.82 billion
10/29/2024$29.81$29.52
-0.97%		$29.74$29.42521,506 shs$6.20 billion
10/28/2024$29.81$29.81$30.03$29.75400,965 shs$6.26 billion
10/25/2024$30.13$29.81
-1.06%		$30.18$29.80302,839 shs$6.26 billion
10/24/2024$30.00$30.13
+0.43%		$30.16$29.84334,686 shs$6.33 billion
10/23/2024$29.86$30.00
+0.47%		$30.01$29.78380,661 shs$6.30 billion
10/22/2024$29.95$29.86
-0.30%		$29.93$29.68345,819 shs$6.27 billion
10/21/2024$30.22$29.95
-0.89%		$30.34$29.93321,756 shs$6.29 billion
10/18/2024$30.46$30.22
-0.79%		$30.38$30.17334,405 shs$6.35 billion
10/17/2024$30.38$30.46
+0.26%		$30.53$30.19285,197 shs$6.40 billion
10/16/2024$30.44$30.38
-0.20%		$30.61$30.32319,647 shs$6.38 billion
10/15/2024$30.28$30.44
+0.53%		$30.55$30.22380,381 shs$6.40 billion
10/14/2024$30.04$30.28
+0.80%		$30.36$30.01466,809 shs$6.36 billion
10/11/2024$29.79$30.04
+0.84%		$30.23$29.86310,192 shs$6.31 billion
10/10/2024$29.73$29.79
+0.20%		$29.98$29.71349,151 shs$6.26 billion
10/09/2024$30.04$29.73
-1.03%		$30.08$29.66326,065 shs$6.25 billion
10/08/2024$29.47$30.04
+1.93%		$30.08$29.41588,803 shs$6.31 billion
10/07/2024$29.53$29.47
-0.20%		$29.65$29.24396,616 shs$6.19 billion
10/04/2024$29.67$29.53
-0.47%		$29.73$29.38323,455 shs$6.21 billion
10/03/2024$30.14$29.67
-1.56%		$30.15$29.66591,432 shs$6.23 billion
10/02/2024$30.82$30.14
-2.21%		$30.75$29.93599,115 shs$6.33 billion
10/01/2024$31.10$30.82
-0.90%		$31.26$30.80484,409 shs$6.48 billion
09/30/2024$31.14$31.10
-0.13%		$31.31$31.06662,023 shs$6.54 billion
09/27/2024$30.95$31.14
+0.61%		$31.47$30.80529,199 shs$6.54 billion
09/26/2024$30.72$30.95
+0.75%		$31.32$30.721.78 million shs$6.50 billion
09/25/2024$30.99$30.72
-0.87%		$31.11$30.521.36 million shs$6.46 billion
09/24/2024$31.08$30.99
-0.29%		$31.67$30.98970,168 shs$6.51 billion
09/23/2024$32.17$31.08
-3.39%		$32.07$30.981.89 million shs$6.53 billion
09/20/2024$31.33$32.17
+2.68%		$32.21$31.025.25 million shs$6.76 billion
09/19/2024$31.41$31.33
-0.25%		$31.56$31.23604,330 shs$6.58 billion
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
09/18/2024$31.35$31.41
+0.19%		$31.63$31.22504,883 shs$6.60 billion
09/17/2024$31.87$31.35
-1.63%		$31.75$31.12693,574 shs$6.59 billion
09/16/2024$31.95$31.87
-0.25%		$32.18$31.76591,935 shs$6.70 billion
09/13/2024$31.83$31.95
+0.38%		$32.03$31.78305,905 shs$6.71 billion
09/12/2024$31.63$31.83
+0.63%		$31.89$31.40515,778 shs$6.69 billion
09/11/2024$32.12$31.63
-1.53%		$31.98$31.59332,308 shs$6.65 billion
09/10/2024$32.08$32.12
+0.12%		$32.60$31.99618,106 shs$6.75 billion
09/09/2024$32.39$32.08
-0.96%		$32.52$32.03724,721 shs$6.74 billion
09/06/2024$32.50$32.39
-0.34%		$32.65$32.26787,602 shs$6.81 billion
09/05/2024$32.18$32.50
+0.99%		$32.50$32.00429,523 shs$6.83 billion
09/04/2024$31.48$32.18
+2.22%		$32.28$31.47611,572 shs$6.76 billion
09/03/2024$31.50$31.48
-0.06%		$31.80$31.41671,527 shs$6.62 billion
09/02/2024$31.50$31.50$31.77$31.31516,500 shs$6.62 billion
08/30/2024$31.73$31.50
-0.72%		$31.77$31.31516,577 shs$6.62 billion
08/29/2024$31.08$31.73
+2.09%		$31.82$31.13596,938 shs$6.67 billion
08/28/2024$31.09$31.08
-0.03%		$31.25$30.81655,948 shs$6.53 billion
08/27/2024$30.70$31.09
+1.27%		$31.25$30.81473,864 shs$6.53 billion
08/26/2024$30.70$30.70$30.98$30.64305,293 shs$6.45 billion
08/23/2024$30.67$30.70
+0.10%		$30.74$30.52288,323 shs$6.45 billion
08/22/2024$30.53$30.67
+0.46%		$30.74$30.50401,530 shs$6.44 billion
08/21/2024$30.41$30.53
+0.39%		$30.68$30.46275,622 shs$6.42 billion
08/20/2024$30.31$30.41
+0.33%		$30.51$30.13310,771 shs$6.39 billion
08/19/2024$30.15$30.31
+0.53%		$30.48$30.19530,846 shs$6.37 billion
08/16/2024$30.43$30.15
-0.92%		$30.39$30.00460,720 shs$6.34 billion
08/15/2024$29.98$30.43
+1.50%		$30.45$29.95430,003 shs$6.39 billion
08/14/2024$29.91$29.98
+0.23%		$30.12$29.82304,191 shs$6.30 billion
08/13/2024$29.94$29.91
-0.10%		$30.10$29.67457,203 shs$6.29 billion
08/12/2024$30.14$29.94
-0.66%		$30.21$29.73672,925 shs$6.29 billion

Related Companies

This page (NASDAQ:REYN) was last updated on 11/13/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Trump won. Buy this coin now.
Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...
Weiss Ratings | Sponsored