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
2022-12-30 30.17 30.29 29.85 29.98 0.2M
2022-12-29 30.08 30.40 30.08 30.31 0.3M
2022-12-28 30.58 30.75 30.00 30.00 0.3M
2022-12-27 30.35 30.66 30.35 30.55 0.2M
2022-12-23 30.39 30.51 30.21 30.38 0.2M
2022-12-22 30.13 30.42 29.97 30.37 0.2M
2022-12-21 30.18 30.39 29.80 30.20 0.2M
2022-12-20 30.08 30.34 29.82 30.00 0.4M
2022-12-19 30.00 30.59 29.91 30.09 0.6M
2022-12-16 30.70 30.77 30.07 30.13 0.6M
2022-12-15 31.25 31.33 30.67 30.81 0.4M
2022-12-14 31.21 31.60 31.05 31.36 0.4M
2022-12-13 31.84 31.90 31.02 31.09 1.0M
2022-12-12 31.35 31.42 31.19 31.36 0.3M
2022-12-09 31.50 31.69 31.17 31.32 0.2M
2022-12-08 31.59 31.93 31.25 31.53 0.3M
2022-12-07 31.74 31.80 31.49 31.67 0.2M
2022-12-06 31.50 31.78 31.35 31.59 0.5M
2022-12-05 32.02 32.02 31.46 31.50 0.4M
2022-12-02 31.99 32.50 31.96 32.23 0.6M
2022-12-01 32.10 32.33 31.99 32.04 0.3M
2022-11-30 31.57 31.97 31.31 31.96 0.4M
2022-11-29 31.58 31.81 31.35 31.63 0.2M
2022-11-28 31.91 31.93 31.62 31.68 0.2M
2022-11-25 31.48 32.06 31.48 32.06 0.1M
2022-11-23 31.55 31.59 31.14 31.49 0.4M
2022-11-22 31.50 31.61 31.24 31.47 0.6M
2022-11-21 31.70 31.70 31.38 31.41 0.3M
2022-11-18 31.94 32.22 31.42 31.51 0.3M
2022-11-17 30.86 31.59 30.86 31.59 0.4M
2022-11-16 31.19 31.39 31.00 31.23 0.4M
2022-11-15 31.15 31.28 30.65 31.03 0.7M
2022-11-14 30.50 31.67 30.50 31.07 0.7M
2022-11-11 29.83 30.59 28.83 30.39 0.7M
2022-11-10 29.66 30.12 29.42 29.83 0.7M
2022-11-09 29.03 30.04 28.91 28.97 0.7M
2022-11-08 30.72 30.72 28.99 29.08 0.9M
2022-11-07 30.44 31.40 30.44 31.36 1.0M
2022-11-04 29.92 30.41 29.90 30.35 0.3M
2022-11-03 29.44 29.84 29.24 29.73 0.2M
2022-11-02 30.09 30.10 29.47 29.58 0.4M
2022-11-01 30.53 30.68 30.12 30.20 0.4M
2022-10-31 30.54 30.81 30.45 30.54 0.4M
2022-10-28 30.22 31.01 30.15 30.69 0.4M
2022-10-27 30.21 30.48 29.98 30.02 0.4M
2022-10-26 30.15 30.50 29.73 30.04 0.5M
2022-10-25 29.47 30.16 29.31 30.06 0.4M
2022-10-24 28.78 29.64 28.78 29.50 0.5M
2022-10-21 28.21 28.75 28.07 28.68 0.3M
2022-10-20 28.36 28.53 28.01 28.10 0.3M
2022-10-19 28.76 28.90 28.36 28.42 0.3M
2022-10-18 28.78 29.05 28.57 28.77 0.3M
2022-10-17 28.26 28.82 28.17 28.69 0.3M
2022-10-14 28.37 28.37 27.90 28.00 0.3M
2022-10-13 27.52 28.35 27.25 28.11 0.4M
2022-10-12 27.95 28.06 27.52 27.52 0.4M
2022-10-11 26.94 28.01 26.94 27.88 0.6M
2022-10-10 26.30 26.96 26.30 26.89 0.3M
2022-10-07 26.66 26.73 26.17 26.26 0.4M
2022-10-06 26.87 26.87 26.61 26.75 0.4M
2022-10-05 27.01 27.10 26.79 26.85 0.6M
2022-10-04 26.56 27.22 26.52 27.17 0.6M
2022-10-03 26.08 26.36 25.98 26.26 0.5M
2022-09-30 26.28 26.39 25.90 26.01 0.6M
2022-09-29 26.86 26.88 26.20 26.23 0.6M
2022-09-28 26.73 27.24 26.47 26.97 3.7M
2022-09-27 27.27 27.55 26.43 26.50 1.1M
2022-09-26 27.29 27.58 26.91 27.22 0.4M
2022-09-23 27.49 27.81 27.23 27.55 0.8M
2022-09-22 27.49 27.78 27.26 27.58 0.5M
2022-09-21 27.49 27.82 27.45 27.49 0.4M
2022-09-20 27.56 27.58 27.13 27.31 0.4M
2022-09-19 27.60 27.80 27.32 27.63 0.4M
2022-09-16 27.71 28.04 27.57 27.80 0.5M
2022-09-15 28.17 28.26 27.65 27.69 0.4M
2022-09-14 28.27 28.42 28.01 28.26 0.5M
2022-09-13 28.56 28.81 28.15 28.27 0.4M
2022-09-12 28.51 28.92 28.39 28.66 0.5M
2022-09-09 28.05 28.48 27.97 28.35 0.3M
2022-09-08 27.95 28.10 27.69 28.01 0.5M
2022-09-07 27.71 28.11 27.71 28.10 0.3M
2022-09-06 27.85 27.85 27.16 27.60 0.5M
2022-09-02 28.22 28.45 27.79 27.96 0.4M
2022-09-01 27.92 28.13 27.57 28.00 0.4M
2022-08-31 27.89 28.47 27.78 27.93 0.5M
2022-08-30 27.68 28.02 27.57 27.84 0.3M
2022-08-29 27.61 27.83 27.53 27.76 0.2M
2022-08-26 28.17 28.23 27.73 27.76 0.2M
2022-08-25 28.25 28.25 27.97 28.12 0.2M
2022-08-24 28.50 28.58 28.17 28.31 0.3M
2022-08-23 28.60 28.60 28.27 28.49 0.3M
2022-08-22 28.72 28.92 28.40 28.69 0.4M
2022-08-19 28.95 29.06 28.77 28.88 0.3M
2022-08-18 28.79 28.92 28.67 28.86 0.2M
2022-08-17 28.87 28.95 28.64 28.83 0.2M
2022-08-16 28.56 29.13 28.40 28.93 0.3M
2022-08-15 28.80 29.01 28.66 28.78 0.4M
2022-08-12 28.69 28.76 28.35 28.73 0.4M
2022-08-11 28.70 29.06 28.51 28.69 0.5M
2022-08-10 28.21 28.82 28.04 28.57 0.5M
2022-08-09 27.11 28.80 26.73 28.56 0.8M
2022-08-08 29.28 29.88 29.28 29.63 0.4M
2022-08-05 28.94 29.16 28.74 29.08 0.3M
2022-08-04 29.38 29.60 29.02 29.08 0.2M
2022-08-03 29.21 29.61 29.21 29.53 0.2M
2022-08-02 29.70 29.80 29.05 29.28 0.3M
2022-08-01 29.12 29.88 29.12 29.82 0.6M
2022-07-29 29.68 29.68 29.03 29.06 0.4M
2022-07-28 29.39 29.95 29.39 29.84 0.3M
2022-07-27 29.58 29.65 29.16 29.50 0.3M
2022-07-26 28.98 29.53 28.85 29.53 0.3M
2022-07-25 29.08 29.51 28.98 29.20 0.4M
2022-07-22 28.22 28.94 28.22 28.88 0.3M
2022-07-21 28.23 28.43 28.06 28.23 0.2M
2022-07-20 28.70 28.80 28.21 28.40 0.4M
2022-07-19 28.38 28.66 28.28 28.64 0.4M
2022-07-18 28.48 28.48 28.03 28.21 0.4M
2022-07-15 28.20 28.45 27.86 28.30 0.4M
2022-07-14 27.69 28.06 27.47 28.03 0.3M
2022-07-13 27.47 27.89 27.43 27.80 0.2M
2022-07-12 27.47 27.80 27.36 27.50 0.2M
2022-07-11 27.55 27.69 27.29 27.41 0.3M
2022-07-08 27.81 27.86 27.30 27.54 0.3M
2022-07-07 28.20 28.24 27.63 27.85 0.2M
2022-07-06 28.01 28.37 27.71 28.23 1.0M
2022-07-05 27.32 27.89 27.06 27.84 0.6M
2022-07-01 27.32 27.72 27.19 27.49 0.3M
2022-06-30 26.90 27.49 26.74 27.27 0.4M
2022-06-29 26.71 27.00 26.56 26.95 0.3M
2022-06-28 27.11 27.29 26.69 26.70 0.3M
2022-06-27 27.06 27.25 26.69 26.92 0.5M
2022-06-24 27.14 27.61 26.99 27.37 0.8M
2022-06-23 25.77 27.03 25.77 27.02 0.4M
2022-06-22 25.33 25.84 25.04 25.79 0.3M
2022-06-21 24.79 25.28 24.73 25.05 0.5M
2022-06-17 24.86 25.06 24.54 24.68 0.6M
2022-06-16 24.89 24.98 24.62 24.80 0.5M
2022-06-15 24.84 25.21 24.78 25.05 0.4M
2022-06-14 25.81 25.86 24.72 24.87 0.7M
2022-06-13 26.17 26.17 25.73 25.83 0.6M
2022-06-10 26.14 26.48 25.85 26.25 0.4M
2022-06-09 26.62 26.75 26.28 26.34 0.3M
2022-06-08 26.70 26.81 26.34 26.57 0.3M
2022-06-07 26.90 26.97 26.40 26.81 0.4M
2022-06-06 26.92 27.14 26.84 27.10 0.2M
2022-06-03 27.13 27.13 26.80 26.89 0.5M
2022-06-02 27.10 27.33 26.65 27.20 0.4M
2022-06-01 27.25 27.28 26.77 27.05 0.4M
2022-05-31 27.48 27.48 27.05 27.22 0.5M
2022-05-27 27.39 27.68 27.34 27.58 0.3M
2022-05-26 27.04 27.42 27.01 27.22 0.5M
2022-05-25 27.55 27.57 26.99 27.02 0.6M
2022-05-24 27.22 27.65 26.88 27.58 0.3M
2022-05-23 26.90 27.18 26.66 27.17 0.4M
2022-05-20 27.12 27.28 25.70 26.78 0.5M
2022-05-19 27.34 27.34 26.46 26.87 0.5M
2022-05-18 28.73 28.74 27.41 27.53 0.4M
2022-05-17 28.39 28.86 28.30 28.84 0.3M
2022-05-16 28.66 28.77 28.06 28.37 0.3M
2022-05-13 28.58 29.04 28.49 28.85 0.5M
2022-05-12 28.23 28.99 28.19 28.39 0.4M
2022-05-11 29.26 29.35 27.95 28.18 0.7M
2022-05-10 28.78 30.53 28.57 29.31 0.8M
2022-05-09 28.92 29.22 28.88 29.00 0.7M
2022-05-06 28.72 29.01 28.59 28.99 0.4M
2022-05-05 28.91 29.03 28.47 28.80 0.4M
2022-05-04 29.27 29.38 28.73 29.07 0.6M
2022-05-03 29.65 29.72 29.12 29.20 0.4M
2022-05-02 29.84 29.94 29.10 29.54 0.4M
2022-04-29 30.01 30.15 29.55 29.59 0.3M
2022-04-28 29.96 30.39 29.69 30.16 0.3M
2022-04-27 29.95 30.16 29.74 29.84 0.3M
2022-04-26 30.39 30.66 29.71 29.85 0.3M
2022-04-25 30.04 30.74 29.66 30.52 0.3M
2022-04-22 30.39 30.66 30.00 30.02 0.4M
2022-04-21 29.93 30.44 29.72 30.20 0.4M
2022-04-20 29.66 30.05 29.63 29.82 0.3M
2022-04-19 28.74 29.48 28.60 29.40 0.2M
2022-04-18 29.12 29.31 28.67 28.76 0.1M
2022-04-14 28.84 29.43 28.84 29.12 0.4M
2022-04-13 28.48 28.81 28.29 28.69 0.5M
2022-04-12 29.65 29.97 29.35 29.44 0.3M
2022-04-11 29.60 30.03 29.59 29.67 0.2M
2022-04-08 29.62 29.93 29.44 29.56 0.2M
2022-04-07 29.63 29.63 29.18 29.49 0.6M
2022-04-06 29.88 30.12 29.41 29.48 0.3M
2022-04-05 29.97 30.32 29.83 29.90 0.3M
2022-04-04 29.67 30.13 29.17 29.97 0.4M
2022-04-01 29.50 29.72 28.97 29.66 0.4M
2022-03-31 29.07 29.45 28.75 29.34 0.4M
2022-03-30 29.11 29.43 28.72 28.87 0.5M
2022-03-29 28.62 29.12 27.85 29.10 0.9M
2022-03-28 29.61 29.61 29.20 29.35 0.1M
2022-03-25 29.06 29.56 28.89 29.54 0.2M
2022-03-24 29.53 29.53 28.91 29.02 0.2M
2022-03-23 29.63 29.83 29.26 29.33 0.2M
2022-03-22 29.44 29.66 29.15 29.64 0.2M
2022-03-21 29.66 30.03 29.19 29.37 0.2M
2022-03-18 30.06 30.06 29.56 29.75 0.5M
2022-03-17 29.31 30.15 29.25 30.03 0.4M
2022-03-16 29.07 29.38 28.63 29.31 0.4M
2022-03-15 29.19 29.37 28.93 29.04 0.3M
2022-03-14 28.46 28.86 28.20 28.85 0.4M
2022-03-11 28.34 28.50 27.92 28.28 0.4M
2022-03-10 28.69 28.70 27.98 28.27 0.3M
2022-03-09 28.68 29.22 28.68 28.82 0.2M
2022-03-08 30.08 30.19 28.50 28.54 0.4M
2022-03-07 30.50 30.54 29.93 30.15 0.3M
2022-03-04 30.06 30.52 29.87 30.48 0.3M
2022-03-03 29.82 30.42 29.82 30.27 0.2M
2022-03-02 29.67 30.22 29.40 29.76 0.3M
2022-03-01 29.72 29.95 29.54 29.68 0.3M
2022-02-28 30.26 30.33 29.59 29.77 0.4M
2022-02-25 29.09 30.45 29.08 30.35 0.5M
2022-02-24 30.06 30.10 28.55 29.06 0.7M
2022-02-23 30.19 30.36 30.12 30.21 0.4M
2022-02-22 30.45 30.51 29.91 30.18 0.5M
2022-02-18 29.65 30.39 29.65 30.36 0.5M
2022-02-17 29.31 29.67 29.04 29.65 0.3M
2022-02-16 28.98 29.44 28.98 29.24 0.4M
2022-02-15 29.11 29.29 28.83 28.99 0.5M
2022-02-14 29.04 29.36 28.60 29.04 0.6M
2022-02-11 28.42 29.00 28.16 28.92 0.8M
2022-02-10 28.15 28.62 28.00 28.59 1.0M
2022-02-09 28.82 28.82 27.75 28.44 1.3M
2022-02-08 28.08 28.35 27.81 28.03 0.7M
2022-02-07 28.24 28.44 27.96 28.05 0.5M
2022-02-04 29.61 29.62 27.74 28.21 1.3M
2022-02-03 30.11 30.45 29.90 30.14 0.4M
2022-02-02 29.84 30.27 29.72 30.05 0.4M
2022-02-01 30.31 30.58 29.74 30.07 0.8M
2022-01-31 29.66 30.41 29.66 30.27 0.6M
2022-01-28 29.97 30.10 29.61 29.80 0.5M
2022-01-27 30.19 30.54 29.95 30.11 0.3M
2022-01-26 30.50 30.71 29.94 30.04 0.6M
2022-01-25 30.78 30.95 30.18 30.67 0.6M
2022-01-24 31.03 31.46 30.47 30.91 0.5M
2022-01-21 31.22 31.46 30.93 31.00 0.3M
2022-01-20 31.15 31.40 30.92 31.11 0.3M
2022-01-19 31.53 31.67 31.18 31.20 0.3M
2022-01-18 32.04 32.04 31.37 31.39 0.2M
2022-01-14 31.93 32.15 31.55 32.06 0.3M
2022-01-13 31.94 32.22 31.58 31.89 0.6M
2022-01-12 31.41 31.92 31.19 31.83 0.4M
2022-01-11 31.55 31.59 31.00 31.57 0.4M
2022-01-10 32.14 32.29 31.50 31.54 0.3M
2022-01-07 31.62 32.15 31.60 32.06 0.3M
2022-01-06 31.60 31.95 31.45 31.66 0.4M
2022-01-05 31.72 32.01 31.53 31.59 0.4M
2022-01-04 31.30 31.90 31.22 31.62 0.4M
2022-01-03 31.27 31.47 30.94 31.42 0.3M