Reynolds Consumer Products Inc

REYN
🏛️ 美国 →
23.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.26 31.50 31.08 31.40 0.2M
2021-12-30 30.88 31.36 30.59 31.22 0.4M
2021-12-29 30.75 31.05 30.75 30.78 0.6M
2021-12-28 30.53 30.85 30.38 30.70 1.4M
2021-12-27 30.31 30.60 30.31 30.58 0.4M
2021-12-23 30.55 30.62 30.27 30.31 0.2M
2021-12-22 30.38 30.55 30.24 30.42 0.3M
2021-12-21 30.40 30.56 30.14 30.35 0.3M
2021-12-20 30.00 30.49 29.79 30.35 0.4M
2021-12-17 31.11 31.34 30.04 30.25 1.1M
2021-12-16 30.70 31.21 30.62 31.06 0.5M
2021-12-15 30.05 30.70 30.01 30.64 0.5M
2021-12-14 30.04 30.18 29.93 30.01 0.6M
2021-12-13 29.77 30.03 29.32 29.97 0.2M
2021-12-10 29.54 29.85 29.43 29.75 0.2M
2021-12-09 29.71 29.87 29.47 29.51 0.5M
2021-12-08 29.67 29.94 29.58 29.81 0.2M
2021-12-07 29.98 29.98 29.54 29.60 0.2M
2021-12-06 29.75 30.33 29.75 30.06 0.4M
2021-12-03 29.45 29.82 29.43 29.66 0.2M
2021-12-02 29.32 29.69 29.32 29.40 0.2M
2021-12-01 29.28 29.66 29.07 29.23 0.3M
2021-11-30 30.11 30.11 29.08 29.18 0.6M
2021-11-29 30.22 30.38 30.11 30.11 0.2M
2021-11-26 30.22 30.45 30.05 30.29 0.2M
2021-11-24 30.30 30.37 30.19 30.30 0.2M
2021-11-23 30.37 30.45 30.20 30.27 0.3M
2021-11-22 29.90 30.41 29.90 30.36 0.3M
2021-11-19 29.78 30.01 29.72 29.86 0.2M
2021-11-18 30.23 30.30 29.56 29.70 0.4M
2021-11-17 30.05 30.27 29.95 30.20 0.2M
2021-11-16 29.98 30.29 29.90 30.00 0.3M
2021-11-15 29.68 30.01 29.42 29.97 0.3M
2021-11-12 29.80 30.05 29.64 29.77 0.3M
2021-11-11 29.29 29.78 29.21 29.78 0.3M
2021-11-10 29.29 29.43 29.12 29.26 0.3M
2021-11-09 29.34 29.45 29.05 29.23 0.4M
2021-11-08 29.01 29.26 28.77 29.24 0.4M
2021-11-05 28.33 29.21 28.22 29.14 0.4M
2021-11-04 27.95 29.25 27.95 28.24 0.6M
2021-11-03 27.44 28.47 27.44 28.35 0.4M
2021-11-02 27.41 27.51 27.09 27.40 0.3M
2021-11-01 26.98 27.44 26.98 27.33 0.3M
2021-10-29 27.19 27.33 26.81 26.98 0.4M
2021-10-27 27.40 27.40 26.91 27.22 0.6M
2021-10-26 27.54 27.64 27.12 27.15 0.8M
2021-10-25 27.92 28.09 27.48 27.50 0.5M
2021-10-22 28.01 28.10 27.87 27.94 0.2M
2021-10-21 28.26 28.38 27.92 28.00 0.2M
2021-10-20 27.98 28.45 27.94 28.19 0.2M
2021-10-19 28.24 28.26 27.74 27.92 0.2M
2021-10-18 27.84 28.46 27.51 28.23 0.4M
2021-10-15 28.00 28.08 27.70 27.85 0.2M
2021-10-14 28.47 28.59 28.04 28.06 0.5M
2021-10-13 27.86 28.50 27.70 28.46 0.7M
2021-10-12 27.72 27.97 27.50 27.88 0.5M
2021-10-11 27.56 27.92 27.48 27.82 0.4M
2021-10-08 27.68 27.70 27.30 27.46 0.2M
2021-10-07 27.48 27.70 27.43 27.55 0.2M
2021-10-06 27.23 27.43 26.91 27.37 0.3M
2021-10-05 27.38 27.51 27.13 27.28 0.5M
2021-10-04 27.85 28.09 27.15 27.44 0.7M
2021-10-01 27.44 27.81 27.13 27.80 0.4M
2021-09-30 28.04 28.04 27.31 27.34 0.3M
2021-09-29 27.85 28.37 27.73 28.00 0.2M
2021-09-28 27.46 27.91 27.46 27.85 0.3M
2021-09-27 27.34 27.60 27.30 27.38 0.2M
2021-09-24 27.77 27.91 27.35 27.39 0.3M
2021-09-23 27.96 28.08 27.75 27.83 0.2M
2021-09-22 28.10 28.27 27.83 27.92 0.3M
2021-09-21 27.78 28.22 27.70 28.05 0.5M
2021-09-20 27.79 28.14 27.45 27.68 0.8M
2021-09-17 27.24 27.90 27.24 27.80 0.8M
2021-09-16 27.66 27.84 27.21 27.31 0.4M
2021-09-15 27.99 28.17 27.64 27.75 0.8M
2021-09-14 28.13 28.17 27.75 27.94 0.3M
2021-09-13 27.90 28.35 27.90 28.09 0.4M
2021-09-10 27.93 27.99 27.73 27.87 0.2M
2021-09-09 27.85 27.98 27.62 27.95 0.3M
2021-09-08 28.25 28.25 27.72 27.86 0.4M
2021-09-07 28.42 28.50 28.13 28.19 0.4M
2021-09-03 28.29 28.42 28.26 28.38 0.2M
2021-09-02 28.06 28.36 28.00 28.29 0.2M
2021-09-01 28.30 28.35 27.95 28.09 0.6M
2021-08-31 28.40 28.44 27.95 28.28 0.7M
2021-08-30 28.24 28.37 28.19 28.35 0.2M
2021-08-27 28.34 28.47 28.18 28.23 0.3M
2021-08-26 28.42 28.42 28.15 28.23 0.3M
2021-08-25 28.59 28.62 28.10 28.46 0.4M
2021-08-24 28.88 28.89 28.54 28.59 0.3M
2021-08-23 28.91 29.03 28.70 28.87 0.3M
2021-08-20 29.12 29.46 28.98 28.98 0.2M
2021-08-19 28.84 29.29 28.80 29.18 0.3M
2021-08-18 29.40 29.51 28.86 28.95 0.4M
2021-08-17 29.42 29.58 29.24 29.49 0.3M
2021-08-16 29.30 29.79 29.20 29.49 0.7M
2021-08-13 30.00 30.21 29.58 29.67 0.3M
2021-08-12 29.35 29.90 29.27 29.87 0.4M
2021-08-11 29.42 29.55 29.06 29.41 0.3M
2021-08-10 28.51 29.22 28.43 29.21 0.5M
2021-08-09 27.88 28.31 27.84 28.24 0.3M
2021-08-06 27.90 28.16 27.73 27.75 0.3M
2021-08-05 27.95 28.04 27.80 27.90 0.3M
2021-08-04 27.84 27.95 27.42 27.85 0.7M
2021-08-03 27.04 28.33 26.50 27.84 1.7M
2021-08-02 28.53 28.66 27.95 28.00 0.7M
2021-07-30 29.02 29.19 28.42 28.45 0.4M
2021-07-29 28.90 29.05 28.70 28.92 0.4M
2021-07-28 29.14 29.41 28.81 28.92 0.3M
2021-07-27 29.25 29.39 28.85 29.05 0.6M
2021-07-26 28.77 29.27 28.77 29.18 0.3M
2021-07-23 28.53 28.89 28.40 28.70 0.4M
2021-07-22 28.73 28.87 28.54 28.64 0.2M
2021-07-21 29.20 29.30 28.77 28.77 0.3M
2021-07-20 29.37 29.83 29.09 29.11 0.3M
2021-07-19 29.36 29.62 29.01 29.25 0.3M
2021-07-16 29.13 29.57 29.10 29.39 0.3M
2021-07-15 29.11 29.30 28.76 29.09 0.3M
2021-07-14 28.87 29.17 28.61 29.05 0.7M
2021-07-13 29.22 29.28 28.63 28.80 0.4M
2021-07-12 29.46 29.56 29.10 29.24 0.3M
2021-07-09 29.67 29.72 29.36 29.65 0.4M
2021-07-08 29.87 30.06 29.47 29.54 0.3M
2021-07-07 29.97 30.16 29.79 29.91 0.3M
2021-07-06 30.31 30.31 29.74 29.96 0.5M
2021-07-02 30.18 30.34 30.02 30.31 0.2M
2021-07-01 30.36 30.60 30.07 30.11 0.3M
2021-06-30 30.58 30.85 30.29 30.35 0.3M
2021-06-29 30.33 30.77 30.19 30.58 0.5M
2021-06-28 29.99 30.38 29.74 30.33 0.3M
2021-06-25 29.76 30.13 29.63 29.97 1.2M
2021-06-24 29.63 29.93 29.37 29.80 0.4M
2021-06-23 30.03 30.03 29.70 29.72 0.4M
2021-06-22 30.07 30.11 29.72 29.99 0.4M
2021-06-21 29.86 30.01 29.52 30.01 0.5M
2021-06-18 29.72 30.13 29.24 29.82 0.7M
2021-06-17 30.00 30.07 29.49 29.79 0.4M
2021-06-16 30.28 30.30 29.90 30.05 0.2M
2021-06-15 30.37 30.41 30.15 30.24 0.2M
2021-06-14 30.74 30.76 30.20 30.37 0.3M
2021-06-11 30.70 30.85 30.51 30.66 0.4M
2021-06-10 30.62 30.85 30.38 30.57 0.4M
2021-06-09 30.51 30.91 30.34 30.40 0.4M
2021-06-08 30.31 30.55 30.03 30.51 0.8M
2021-06-07 30.28 30.40 30.08 30.25 0.5M
2021-06-04 30.39 30.40 30.11 30.30 0.2M
2021-06-03 30.14 30.33 30.01 30.32 0.3M
2021-06-02 29.98 30.28 29.90 30.12 0.4M
2021-06-01 30.23 30.25 29.92 29.99 0.7M
2021-05-28 29.99 30.27 29.98 30.14 0.3M
2021-05-27 30.35 30.47 30.00 30.11 0.9M
2021-05-26 30.40 30.61 30.35 30.42 0.2M
2021-05-25 30.55 30.67 30.26 30.33 0.3M
2021-05-24 30.50 30.96 30.33 30.62 0.4M
2021-05-21 31.06 31.12 30.20 30.47 0.4M
2021-05-20 31.08 31.19 30.83 31.02 0.7M
2021-05-19 31.60 31.85 30.97 30.99 0.8M
2021-05-18 31.58 31.86 31.50 31.65 0.4M
2021-05-17 31.69 32.06 31.56 31.63 0.3M
2021-05-14 31.38 31.88 31.28 31.79 0.6M
2021-05-13 30.93 31.49 30.73 31.30 0.6M
2021-05-12 31.14 31.21 30.65 30.70 0.5M
2021-05-11 31.51 31.70 30.98 31.37 0.7M
2021-05-10 30.67 31.55 30.67 31.46 0.7M
2021-05-07 30.52 30.72 30.09 30.67 0.7M
2021-05-06 30.58 30.85 29.98 30.56 0.8M
2021-05-05 29.95 31.01 29.25 30.73 1.0M
2021-05-04 30.28 31.00 30.20 30.52 1.7M
2021-05-03 29.38 30.24 29.21 30.19 0.7M
2021-04-30 29.74 29.74 29.10 29.32 0.5M
2021-04-29 29.67 29.96 29.50 29.75 0.5M
2021-04-28 29.51 29.86 29.22 29.49 0.5M
2021-04-27 29.25 29.96 29.19 29.68 0.5M
2021-04-26 30.21 30.24 29.47 29.76 0.7M
2021-04-23 30.42 30.74 29.95 30.21 1.0M
2021-04-22 30.67 30.81 30.28 30.50 1.0M
2021-04-21 30.53 31.09 30.53 30.76 0.3M
2021-04-20 30.00 30.57 29.87 30.53 0.3M
2021-04-19 30.06 30.06 29.78 29.96 0.4M
2021-04-16 30.00 30.20 29.90 30.00 0.5M
2021-04-15 29.95 30.21 29.84 29.97 0.3M
2021-04-14 29.86 30.09 29.76 29.83 0.6M
2021-04-13 30.20 30.38 29.88 29.93 0.4M
2021-04-12 30.14 30.52 30.01 30.32 0.5M
2021-04-09 30.03 30.20 29.69 30.00 0.7M
2021-04-08 30.19 30.19 29.85 30.00 0.5M
2021-04-07 30.50 30.50 29.94 30.00 0.5M
2021-04-06 30.12 30.47 30.00 30.34 0.5M
2021-04-05 29.93 30.45 29.85 30.23 0.4M
2021-04-01 29.68 30.05 29.30 30.00 0.3M
2021-03-31 30.51 30.55 29.70 29.78 0.6M
2021-03-30 30.87 30.93 30.28 30.33 0.2M
2021-03-29 30.33 30.93 30.26 30.81 0.3M
2021-03-26 30.14 30.27 29.79 30.22 0.2M
2021-03-25 30.00 30.28 29.53 30.00 0.4M
2021-03-24 30.25 30.41 29.77 29.85 0.4M
2021-03-23 30.14 30.58 30.01 30.19 0.4M
2021-03-22 29.94 30.52 29.85 30.28 0.6M
2021-03-19 30.06 30.50 29.85 29.94 1.0M
2021-03-18 30.02 30.29 29.51 29.98 0.4M
2021-03-17 30.63 30.63 29.91 30.01 0.3M
2021-03-16 30.36 30.69 30.05 30.59 0.5M
2021-03-15 29.98 30.39 29.90 30.36 0.3M
2021-03-12 29.69 30.11 29.46 29.98 0.5M
2021-03-11 29.16 29.71 29.11 29.57 0.4M
2021-03-10 28.90 29.29 28.42 29.16 0.4M
2021-03-09 28.53 29.07 28.35 28.70 0.5M
2021-03-08 27.94 28.67 27.71 28.53 0.4M
2021-03-05 27.45 28.07 27.30 27.97 0.6M
2021-03-04 27.48 27.58 27.27 27.43 0.6M
2021-03-03 27.92 28.02 27.45 27.48 0.3M
2021-03-02 27.77 28.20 27.31 27.97 0.5M
2021-03-01 27.73 28.00 27.39 27.57 0.6M
2021-02-26 27.83 27.86 27.27 27.61 0.8M
2021-02-25 28.69 29.00 27.62 27.93 0.6M
2021-02-24 28.71 29.00 28.35 28.71 0.6M
2021-02-23 29.33 29.46 28.70 28.83 0.7M
2021-02-22 29.06 29.42 28.79 29.35 0.6M
2021-02-19 29.73 30.00 29.07 29.33 0.4M
2021-02-18 29.20 29.99 29.08 29.96 0.5M
2021-02-17 29.08 29.29 28.80 29.20 0.4M
2021-02-16 29.32 29.57 29.03 29.08 0.5M
2021-02-12 29.16 29.74 29.04 29.30 0.5M
2021-02-11 29.25 29.39 28.85 29.16 0.7M
2021-02-10 30.09 30.31 28.54 29.25 1.8M
2021-02-09 30.15 30.99 30.01 30.49 0.9M
2021-02-08 30.34 30.81 30.10 30.15 0.8M
2021-02-05 29.56 30.23 29.56 30.06 0.6M
2021-02-04 29.54 29.84 29.26 29.56 0.6M
2021-02-03 29.88 29.90 29.05 29.54 0.4M
2021-02-02 30.32 30.32 29.74 29.79 0.5M
2021-02-01 30.05 30.54 29.80 30.22 0.7M
2021-01-29 30.47 30.78 29.85 30.00 0.4M
2021-01-28 31.38 31.47 29.77 30.35 0.7M
2021-01-27 30.77 32.19 30.47 31.48 1.1M
2021-01-26 29.81 30.83 29.55 30.71 0.8M
2021-01-25 29.57 30.71 29.47 29.83 0.6M
2021-01-22 29.05 29.77 28.92 29.52 0.4M
2021-01-21 28.88 29.17 28.64 28.97 0.3M
2021-01-20 29.05 29.10 28.37 28.89 0.5M
2021-01-19 29.11 29.35 28.90 29.04 0.3M
2021-01-15 29.05 29.08 28.53 28.93 0.2M
2021-01-14 29.73 29.76 28.89 28.97 0.3M
2021-01-13 29.16 29.50 28.91 29.46 0.3M
2021-01-12 29.90 29.94 28.82 28.93 0.6M
2021-01-11 30.44 30.44 29.67 29.83 0.8M
2021-01-08 30.54 30.67 30.20 30.64 0.3M
2021-01-07 30.68 30.85 30.20 30.58 0.2M
2021-01-06 30.13 30.98 30.01 30.69 0.5M
2021-01-05 31.04 31.18 30.04 30.19 0.4M
2021-01-04 30.63 31.45 30.60 31.02 0.5M