XNAS
Datos históricos de Reynolds Consumer Products Inc.
Reynolds Consumer Products Inc. · REYN
$22.00
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 21:51:06 UTC
- Variación en el periodo
- −6.06%
- Máximo
- US$27.32
- 2 de julio de 2026
- Mínimo
- US$20.44
- 29 de abril de 2026
- Volumen medio diario
- 1.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.87 | 22.08 | 21.73 | 22.01 | +0.14% | 966,233.772 |
| 8 oct 2026 | 21.90 | 22.11 | 21.72 | 21.98 | +0.27% | 1.65 M |
| 7 oct 2026 | 22.29 | 22.39 | 21.89 | 21.92 | −1.79% | 985,288.314 |
| 6 oct 2026 | 22.39 | 22.56 | 22.22 | 22.32 | +0.40% | 920,106.184 |
| 5 oct 2026 | 22.35 | 22.40 | 22.03 | 22.23 | −0.40% | 1.25 M |
| 2 oct 2026 | 22.17 | 22.41 | 21.84 | 22.32 | +1.73% | 1.69 M |
| 1 oct 2026 | 21.50 | 21.96 | 21.40 | 21.94 | +1.48% | 1.4 M |
| 30 sep 2026 | 22.14 | 22.15 | 21.59 | 21.62 | −2.04% | 1.27 M |
| 29 sep 2026 | 21.94 | 22.28 | 21.87 | 22.07 | −0.05% | 1.18 M |
| 28 sep 2026 | 21.59 | 22.20 | 21.42 | 22.08 | +1.89% | 2.17 M |
| 25 sep 2026 | 21.68 | 21.73 | 21.42 | 21.67 | +0.37% | 1.36 M |
| 24 sep 2026 | 21.97 | 22.14 | 21.57 | 21.59 | −1.60% | 1.27 M |
| 23 sep 2026 | 22.12 | 22.80 | 21.87 | 21.94 | −1.04% | 1.41 M |
| 22 sep 2026 | 22.44 | 22.58 | 22.15 | 22.17 | +0.36% | 1.37 M |
| 21 sep 2026 | 22.12 | 22.25 | 21.88 | 22.09 | −0.14% | 1.43 M |
| 18 sep 2026 | 22.61 | 22.62 | 22.06 | 22.12 | −2.51% | 1.77 M |
| 17 sep 2026 | 22.49 | 22.76 | 22.36 | 22.69 | +1.16% | 1.4 M |
| 16 sep 2026 | 22.00 | 22.46 | 22.00 | 22.43 | +2.23% | 1.64 M |
| 15 sep 2026 | 21.76 | 22.01 | 21.58 | 21.94 | +0.50% | 1.43 M |
| 14 sep 2026 | 21.85 | 22.14 | 21.79 | 21.83 | +0.37% | 1.41 M |
| 11 sep 2026 | 21.79 | 21.80 | 21.27 | 21.75 | +0.83% | 1.58 M |
| 10 sep 2026 | 21.69 | 21.81 | 21.51 | 21.57 | +0.09% | 1.85 M |
| 9 sep 2026 | 21.68 | 21.99 | 21.53 | 21.55 | −1.46% | 1.85 M |
| 8 sep 2026 | 21.71 | 22.05 | 21.56 | 21.87 | +0.09% | 2.06 M |
| 4 sep 2026 | 21.78 | 22.10 | 21.74 | 21.85 | +0.09% | 2.36 M |
| 3 sep 2026 | 22.53 | 22.61 | 21.77 | 21.83 | −3.11% | 2.38 M |
| 2 sep 2026 | 22.77 | 22.87 | 22.51 | 22.53 | −0.66% | 1.82 M |
| 1 sep 2026 | 23.15 | 23.25 | 22.62 | 22.68 | −2.03% | 2.12 M |
| 31 ago 2026 | 23.91 | 24.33 | 22.98 | 23.15 | −3.74% | 1.58 M |
| 28 ago 2026 | 24.20 | 24.40 | 23.73 | 24.05 | −0.62% | 1.67 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.