Free Trial
→ Shedding light on a dark secret (From Porter & Company) (Ad) Free reyn Stock Alerts

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

$30.82
-0.28 (-0.90%)
(As of 10/1/2024 ET)
Compare

Reynolds Consumer Products Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
-2.16%
3 Month
Performance
+11.87%
6 Month
Performance
+7.20%
Year-To-Date
Performance
+14.83%
1 Year
Performance
+21.91%
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 Porter & Company
The world’s smartest man is in their crosshairs
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.
Watch this new documentary and you’ll discover what Elon knows,

REYN Stock Chart for Wednesday, October, 2, 2024

REYN Chart by TradingView

Reynolds Consumer Products Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
08/09/2024$30.06$30.14
+0.27%		$30.33$29.66526,970 shs$6.33 billion
08/08/2024$30.57$30.06
-1.67%		$30.75$30.01781,575 shs$6.32 billion
08/07/2024$28.57$30.57
+7.00%		$31.01$29.071.11 million shs$6.42 billion
Does Elon Musk control the U.S. gov’t? (Ad)

Elon has been advising the government to reopen America’s nuclear facilities for years, and now, with the help of Biden’s ADVANCE act, these facilities are once again going back online just as he requested. One company is poised to benefit from America’s nuclear revival like no other. Elon Musk is one of the few people who knows this.

Watch this new documentary and you’ll discover what Elon knows,
08/06/2024$28.04$28.57
+1.89%		$28.67$28.19860,939 shs$6.00 billion
08/05/2024$28.68$28.04
-2.23%		$28.58$28.01508,709 shs$5.89 billion
08/02/2024$28.23$28.68
+1.59%		$28.71$28.08385,848 shs$6.03 billion
08/01/2024$27.82$28.23
+1.47%		$28.28$27.70440,749 shs$5.93 billion
07/31/2024$27.89$27.82
-0.25%		$28.02$27.66432,259 shs$5.85 billion
07/30/2024$27.91$27.89
-0.07%		$27.93$27.45337,080 shs$5.86 billion
07/29/2024$27.79$27.91
+0.43%		$28.05$27.49316,513 shs$5.86 billion
07/26/2024$27.36$27.79
+1.57%		$27.86$27.28301,941 shs$5.84 billion
07/25/2024$27.23$27.36
+0.48%		$27.66$27.34381,365 shs$5.75 billion
07/24/2024$27.01$27.23
+0.81%		$27.51$26.90609,450 shs$5.72 billion
07/23/2024$26.77$27.01
+0.90%		$27.08$26.76414,683 shs$5.68 billion
07/22/2024$26.80$26.77
-0.11%		$26.91$26.52417,547 shs$5.63 billion
07/19/2024$27.03$26.80
-0.85%		$27.06$26.66367,004 shs$5.63 billion
07/18/2024$27.52$27.03
-1.78%		$27.45$27.01291,150 shs$5.68 billion
07/17/2024$27.16$27.52
+1.33%		$27.60$27.24328,002 shs$5.78 billion
07/16/2024$26.76$27.16
+1.49%		$27.26$26.87343,051 shs$5.71 billion
07/15/2024$26.76$26.76$26.84$26.60440,896 shs$5.62 billion
07/12/2024$26.85$26.76
-0.34%		$27.00$26.73433,788 shs$5.62 billion
07/11/2024$26.56$26.85
+1.09%		$27.13$26.73445,280 shs$5.64 billion
07/10/2024$26.58$26.56
-0.08%		$26.86$26.53538,743 shs$5.58 billion
07/09/2024$27.26$26.58
-2.49%		$27.28$26.56595,441 shs$5.59 billion
07/08/2024$27.49$27.26
-0.84%		$27.58$27.21422,245 shs$5.73 billion
07/05/2024$27.45$27.49
+0.15%		$27.50$27.26627,928 shs$5.78 billion
07/04/2024$27.45$27.45$27.76$27.42139,018 shs$5.77 billion
07/03/2024$27.55$27.45
-0.36%		$27.66$27.42139,018 shs$5.77 billion
07/02/2024$27.58$27.55
-0.11%		$27.67$27.40526,778 shs$5.79 billion
07/01/2024$27.98$27.58
-1.43%		$28.23$27.55386,972 shs$5.80 billion

Related Companies:

This page (NASDAQ:REYN) was last updated on 10/2/2024 by MarketBeat.com Staff
From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
320 hedge funds just sold this stock
320 hedge funds just sold this stock A strange force has seized control of Wall Street. Hedge funds are alr...
Chaikin Analytics | Sponsored
They laughed when he picked Nvidia in 2016…
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | 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
Central Bank Abandons USD
Billionaire investors are pouring capital into gold at rates never seen before… But what these wealthy "fat...
True Gold Republic | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored