MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REYN — Reynolds Consumer Products Inc. Common Stock
NasdaqReynolds Consumer Products Inc. Common Stock
$21.92
-0.40(-1.79%)
- O
- 22.29
- H
- 22.39
- L
- 21.89
- V
- 923.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.92
Period Return-5.6%
Period High$27.32
Period Low$20.44
Avg Daily Volume1.17M
Total Trading Days365
REYN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.29 | $22.39 | $21.89 | $21.92 | $-0.40 | -1.79% | 923,189 | $22.02 | $21.89 $22.39 |
| Oct 6, 2026 | $22.39 | $22.56 | $22.22 | $22.32 | +$0.09 | +0.40% | 920,106 | $22.37 | $22.22 $22.56 |
| Oct 5, 2026 | $22.35 | $22.40 | $22.03 | $22.23 | $-0.09 | -0.40% | 1,249,298 | $22.20 | $22.03 $22.40 |
| Oct 2, 2026 | $22.17 | $22.41 | $21.84 | $22.32 | +$0.38 | +1.73% | 1,690,097 | $22.21 | $21.84 $22.41 |
| Oct 1, 2026 | $21.50 | $21.96 | $21.40 | $21.94 | +$0.32 | +1.48% | 1,400,875 | $21.80 | $21.40 $21.96 |
| Sep 30, 2026 | $22.14 | $22.15 | $21.59 | $21.62 | $-0.45 | -2.04% | 1,266,303 | $21.69 | $21.59 $22.15 |
| Sep 29, 2026 | $21.94 | $22.28 | $21.87 | $22.07 | $-0.01 | -0.05% | 1,184,620 | $22.02 | $21.87 $22.28 |
| Sep 28, 2026 | $21.59 | $22.20 | $21.42 | $22.08 | +$0.41 | +1.89% | 2,170,382 | $22.05 | $21.42 $22.20 |
| Sep 25, 2026 | $21.68 | $21.73 | $21.42 | $21.67 | +$0.08 | +0.37% | 1,357,780 | $21.61 | $21.42 $21.73 |
| Sep 24, 2026 | $21.97 | $22.14 | $21.57 | $21.59 | $-0.35 | -1.60% | 1,268,552 | $21.65 | $21.57 $22.14 |
| Sep 23, 2026 | $22.12 | $22.80 | $21.87 | $21.94 | $-0.23 | -1.04% | 1,408,669 | $21.99 | $21.87 $22.80 |
| Sep 22, 2026 | $22.44 | $22.58 | $22.15 | $22.17 | +$0.08 | +0.36% | 1,367,712 | $22.29 | $22.15 $22.58 |
| Sep 21, 2026 | $22.12 | $22.25 | $21.88 | $22.09 | $-0.03 | -0.14% | 1,434,872 | $22.10 | $21.88 $22.25 |
| Sep 18, 2026 | $22.61 | $22.62 | $22.06 | $22.12 | $-0.57 | -2.51% | 1,771,801 | $22.18 | $22.06 $22.62 |
| Sep 17, 2026 | $22.49 | $22.76 | $22.36 | $22.69 | +$0.26 | +1.16% | 1,397,133 | $22.65 | $22.36 $22.76 |
| Sep 16, 2026 | $22.00 | $22.46 | $22.00 | $22.43 | +$0.49 | +2.23% | 1,641,392 | $22.36 | $22.00 $22.46 |
| Sep 15, 2026 | $21.76 | $22.01 | $21.58 | $21.94 | +$0.11 | +0.50% | 1,431,341 | $21.87 | $21.58 $22.01 |
| Sep 14, 2026 | $21.85 | $22.14 | $21.79 | $21.83 | +$0.08 | +0.37% | 1,411,864 | $21.89 | $21.79 $22.14 |
| Sep 11, 2026 | $21.79 | $21.80 | $21.27 | $21.75 | +$0.18 | +0.83% | 1,581,104 | $21.66 | $21.27 $21.80 |
| Sep 10, 2026 | $21.69 | $21.81 | $21.51 | $21.57 | +$0.02 | +0.09% | 1,852,327 | $21.62 | $21.51 $21.81 |
| Sep 9, 2026 | $21.68 | $21.99 | $21.53 | $21.55 | $-0.32 | -1.46% | 1,852,175 | $21.68 | $21.53 $21.99 |
| Sep 8, 2026 | $21.71 | $22.05 | $21.56 | $21.87 | +$0.02 | +0.09% | 2,057,335 | $21.90 | $21.56 $22.05 |
| Sep 4, 2026 | $21.78 | $22.10 | $21.74 | $21.85 | +$0.02 | +0.09% | 2,358,710 | $21.87 | $21.74 $22.10 |
| Sep 3, 2026 | $22.53 | $22.61 | $21.77 | $21.83 | $-0.70 | -3.11% | 2,379,158 | $21.97 | $21.77 $22.61 |
| Sep 2, 2026 | $22.77 | $22.87 | $22.51 | $22.53 | $-0.15 | -0.66% | 1,820,015 | $22.65 | $22.51 $22.87 |
| Sep 1, 2026 | $23.15 | $23.25 | $22.62 | $22.68 | $-0.47 | -2.03% | 2,123,566 | $22.79 | $22.62 $23.25 |
| Aug 31, 2026 | $23.91 | $24.33 | $22.98 | $23.15 | $-0.90 | -3.74% | 1,572,374 | $23.19 | $22.98 $24.33 |
| Aug 28, 2026 | $24.20 | $24.40 | $23.73 | $24.05 | $-0.15 | -0.62% | 1,667,657 | $24.01 | $23.73 $24.40 |
| Aug 27, 2026 | $24.31 | $24.56 | $24.10 | $24.20 | $-0.41 | -1.67% | 895,662 | $24.29 | $24.10 $24.56 |
| Aug 26, 2026 | $24.64 | $24.84 | $24.42 | $24.61 | +$0.05 | +0.20% | 1,417,178 | $24.62 | $24.42 $24.84 |