Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free REYN Stock Alerts
$29.37
+0.11 (+0.38%)
(As of 12:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Reynolds Consumer Products Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
+2.63%
3 Month
Performance
+2.92%
6 Month
Performance
+8.05%
Year-To-Date
Performance
+9.02%
1 Year
Performance
+6.91%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

REYN Stock Chart for Friday, May, 10, 2024

REYN Chart by TradingView

Reynolds Consumer Products Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$28.75$29.26
+1.77%		$29.40$28.85681,571 shs$6.04 billion
05/08/2024$28.41$28.75
+1.20%		$28.94$28.40719,467 shs$6.04 billion
05/07/2024$28.41$28.41$28.57$28.34619,487 shs$5.97 billion
05/06/2024$28.47$28.41
-0.21%		$28.62$28.37367,172 shs$5.97 billion
05/03/2024$28.64$28.47
-0.59%		$28.80$28.34443,288 shs$5.98 billion
05/02/2024$28.57$28.64
+0.25%		$28.79$28.59397,685 shs$6.02 billion
05/01/2024$28.63$28.57
-0.21%		$28.67$28.31519,202 shs$6.00 billion
04/30/2024$28.67$28.63
-0.14%		$28.75$28.58458,229 shs$6.02 billion
04/29/2024$28.46$28.67
+0.74%		$28.79$28.46537,025 shs$6.02 billion
04/26/2024$28.64$28.46
-0.63%		$28.80$28.43364,468 shs$5.98 billion
04/25/2024$28.71$28.64
-0.24%		$28.83$28.62402,942 shs$6.02 billion
04/24/2024$28.63$28.71
+0.28%		$28.80$28.54429,119 shs$6.03 billion
04/23/2024$28.25$28.63
+1.35%		$28.71$28.31421,140 shs$6.02 billion
04/22/2024$28.19$28.25
+0.21%		$28.35$28.12463,155 shs$5.94 billion
04/19/2024$27.95$28.19
+0.86%		$28.28$27.91698,397 shs$5.92 billion
04/18/2024$28.06$27.95
-0.39%		$28.29$27.88520,678 shs$5.87 billion
04/17/2024$28.16$28.06
-0.36%		$28.30$28.02438,748 shs$5.90 billion
04/16/2024$27.97$28.16
+0.68%		$28.23$27.85382,086 shs$5.92 billion
04/15/2024$28.26$27.97
-1.03%		$28.57$27.85615,150 shs$5.88 billion
04/12/2024$28.76$28.26
-1.74%		$28.75$28.14477,518 shs$5.94 billion
04/11/2024$28.40$28.76
+1.27%		$28.86$28.41457,205 shs$6.04 billion
04/10/2024$28.51$28.40
-0.39%		$28.62$28.26518,153 shs$5.97 billion
04/09/2024$28.25$28.51
+0.92%		$28.55$28.11505,191 shs$5.99 billion
04/08/2024$28.14$28.25
+0.39%		$28.33$28.03486,923 shs$5.94 billion
04/05/2024$28.21$28.14
-0.25%		$28.27$27.98369,480 shs$5.91 billion
04/04/2024$28.35$28.21
-0.49%		$28.52$28.09355,357 shs$5.93 billion
04/03/2024$28.75$28.35
-1.39%		$28.74$28.30363,387 shs$5.96 billion
04/02/2024$28.94$28.75
-0.66%		$28.87$28.42393,485 shs$6.04 billion
04/01/2024$28.56$28.94
+1.33%		$29.00$28.54658,850 shs$6.08 billion
03/29/2024$28.56$28.56$28.92$28.53373,289 shs$6.00 billion
03/28/2024$28.77$28.56
-0.73%		$28.92$28.54373,286 shs$6.00 billion
03/27/2024$28.38$28.77
+1.37%		$28.77$28.39509,562 shs$6.05 billion
03/26/2024$28.34$28.38
+0.14%		$28.49$28.25381,175 shs$5.96 billion
03/25/2024$28.25$28.34
+0.32%		$28.52$28.31321,117 shs$5.96 billion
03/22/2024$28.06$28.25
+0.68%		$28.32$28.12469,657 shs$5.94 billion
03/21/2024$28.29$28.06
-0.81%		$28.25$27.99524,884 shs$5.90 billion
03/20/2024$28.66$28.29
-1.29%		$28.73$28.26506,321 shs$5.94 billion
03/19/2024$28.26$28.66
+1.42%		$28.74$28.33563,298 shs$6.02 billion
03/18/2024$28.84$28.26
-2.01%		$28.93$28.25706,455 shs$5.94 billion
03/15/2024$28.52$28.84
+1.12%		$28.86$28.466.44 million shs$6.06 billion
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/14/2024$29.18$28.52
-2.26%		$29.24$28.45662,043 shs$5.99 billion
03/13/2024$28.97$29.18
+0.72%		$29.19$28.92902,766 shs$6.13 billion
03/12/2024$28.80$28.97
+0.59%		$28.99$28.75629,164 shs$6.08 billion
03/11/2024$28.96$28.80
-0.55%		$29.16$28.78501,847 shs$6.05 billion
03/08/2024$28.74$28.96
+0.77%		$29.23$28.54790,176 shs$6.08 billion
03/07/2024$29.12$28.74
-1.30%		$29.30$28.70774,068 shs$6.04 billion
03/06/2024$29.06$29.12
+0.21%		$29.41$29.02491,855 shs$6.12 billion
03/05/2024$29.54$29.06
-1.62%		$29.65$29.06594,305 shs$6.10 billion
03/04/2024$29.40$29.54
+0.48%		$29.61$29.29560,779 shs$6.20 billion
03/01/2024$29.50$29.40
-0.34%		$29.62$29.25703,295 shs$6.17 billion
02/29/2024$29.53$29.50
-0.10%		$29.68$29.34727,464 shs$6.20 billion
02/28/2024$29.39$29.53
+0.48%		$29.60$29.22675,145 shs$6.20 billion
02/27/2024$29.33$29.39
+0.20%		$29.52$29.19734,841 shs$6.17 billion
02/26/2024$29.58$29.33
-0.85%		$29.63$29.28519,858 shs$6.16 billion
02/23/2024$29.39$29.58
+0.65%		$29.72$29.37389,002 shs$6.21 billion
02/22/2024$29.39$29.39$29.46$29.11890,369 shs$6.17 billion
02/21/2024$29.19$29.39
+0.69%		$29.43$29.15517,743 shs$6.17 billion
02/20/2024$28.72$29.19
+1.64%		$29.21$28.75665,900 shs$6.13 billion
02/19/2024$28.72$28.72$29.13$28.63790,900 shs$6.03 billion
02/16/2024$28.60$28.72
+0.42%		$29.13$28.63790,896 shs$6.03 billion
02/15/2024$28.30$28.60
+1.06%		$28.73$28.202.10 million shs$6.01 billion
02/14/2024$28.44$28.30
-0.49%		$28.41$28.18688,489 shs$5.94 billion
02/13/2024$28.51$28.44
-0.25%		$28.67$28.23588,995 shs$5.97 billion
02/12/2024$28.43$28.51
+0.28%		$28.62$28.43809,886 shs$5.99 billion
02/09/2024$28.51$28.43
-0.28%		$28.76$28.38571,618 shs$5.97 billion
02/08/2024$28.38$28.51
+0.46%		$28.68$28.32503,698 shs$5.99 billion

Related Companies:
This page (NASDAQ:REYN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity