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
2023-12-29 26.98 26.98 26.69 26.84 0.2M
2023-12-28 27.10 27.12 26.81 26.98 0.3M
2023-12-27 27.05 27.18 26.97 27.17 0.3M
2023-12-26 27.07 27.13 26.99 27.04 0.3M
2023-12-22 26.89 27.07 26.76 27.03 0.2M
2023-12-21 26.54 26.80 26.45 26.79 0.2M
2023-12-20 26.60 26.81 26.46 26.48 0.3M
2023-12-19 26.27 26.68 26.27 26.68 0.3M
2023-12-18 26.53 26.66 26.29 26.32 0.4M
2023-12-15 26.56 26.60 26.26 26.52 0.6M
2023-12-14 27.12 27.33 26.51 26.61 0.4M
2023-12-13 26.50 27.12 26.40 27.08 0.7M
2023-12-12 26.31 26.52 26.23 26.52 0.3M
2023-12-11 26.16 26.36 26.16 26.36 0.3M
2023-12-08 26.44 26.53 26.24 26.24 0.2M
2023-12-07 26.51 26.55 26.39 26.49 0.2M
2023-12-06 26.58 26.59 26.44 26.56 0.3M
2023-12-05 26.54 26.58 26.25 26.47 0.3M
2023-12-04 26.47 26.75 26.47 26.63 0.3M
2023-12-01 26.22 26.60 26.20 26.48 0.2M
2023-11-30 26.45 26.56 26.07 26.24 0.4M
2023-11-29 26.15 26.64 25.96 26.34 0.4M
2023-11-28 26.03 26.27 25.81 26.21 0.3M
2023-11-27 26.23 26.23 25.97 26.06 0.3M
2023-11-24 26.20 26.21 25.98 26.08 0.1M
2023-11-22 26.01 26.25 25.80 26.01 0.4M
2023-11-21 26.39 26.80 26.25 26.57 0.3M
2023-11-20 26.73 26.73 26.33 26.46 0.2M
2023-11-17 26.96 26.96 26.61 26.63 0.3M
2023-11-16 27.03 27.03 26.74 26.86 0.3M
2023-11-15 26.92 26.99 26.64 26.86 0.3M
2023-11-14 26.86 27.08 26.84 27.05 0.2M
2023-11-13 27.04 27.13 26.64 26.66 0.2M
2023-11-10 27.16 27.25 26.23 27.15 0.2M
2023-11-09 27.12 27.37 26.98 27.08 0.3M
2023-11-08 26.76 26.79 26.05 26.76 0.5M
2023-11-07 25.69 25.81 25.60 25.71 0.3M
2023-11-06 25.71 25.92 25.64 25.77 0.2M
2023-11-03 25.72 25.90 25.65 25.68 0.2M
2023-11-02 25.29 25.60 25.29 25.58 0.2M
2023-11-01 25.46 25.46 25.08 25.19 0.2M
2023-10-31 25.43 25.58 25.31 25.43 0.2M
2023-10-30 25.11 25.41 25.07 25.38 0.3M
2023-10-27 25.35 25.46 24.85 24.97 0.4M
2023-10-26 25.22 25.53 25.12 25.32 0.5M
2023-10-25 25.25 25.59 25.19 25.30 0.4M
2023-10-24 25.36 25.45 25.22 25.29 0.2M
2023-10-23 25.53 25.73 25.27 25.34 0.3M
2023-10-20 25.90 25.99 25.61 25.65 0.5M
2023-10-19 25.75 25.90 25.65 25.77 0.3M
2023-10-18 25.65 25.89 25.58 25.75 0.2M
2023-10-17 25.62 26.07 25.56 25.63 0.4M
2023-10-16 25.27 25.84 25.27 25.77 0.3M
2023-10-13 25.11 25.44 25.07 25.26 0.2M
2023-10-12 25.19 25.19 24.80 25.11 0.3M
2023-10-11 25.49 25.74 25.15 25.24 0.2M
2023-10-10 25.42 25.81 25.41 25.54 0.2M
2023-10-09 25.17 25.42 24.88 25.40 0.2M
2023-10-06 25.16 25.51 24.92 25.25 0.3M
2023-10-05 25.43 25.52 25.18 25.27 0.3M
2023-10-04 25.60 25.93 25.48 25.52 0.4M
2023-10-03 25.72 26.08 25.55 25.59 0.6M
2023-10-02 25.58 25.66 25.27 25.28 0.3M
2023-09-29 25.93 25.99 25.59 25.63 0.2M
2023-09-28 25.96 26.08 25.76 25.86 0.2M
2023-09-27 25.98 26.09 25.74 25.94 0.4M
2023-09-26 25.95 26.26 25.91 25.97 0.3M
2023-09-25 25.95 26.06 25.82 25.97 0.2M
2023-09-22 26.00 26.36 26.00 26.07 0.2M
2023-09-21 26.10 26.18 25.95 26.00 0.2M
2023-09-20 25.91 26.13 25.82 26.08 0.3M
2023-09-19 25.77 25.98 25.59 25.86 0.2M
2023-09-18 25.78 26.12 25.73 25.92 0.3M
2023-09-15 25.82 26.03 25.53 25.73 0.5M
2023-09-14 25.61 25.81 25.54 25.78 0.2M
2023-09-13 25.65 25.85 25.54 25.59 0.3M
2023-09-12 26.06 26.09 25.56 25.65 0.3M
2023-09-11 26.26 26.31 26.00 26.07 0.2M
2023-09-08 26.11 26.29 26.07 26.23 0.2M
2023-09-07 26.21 26.71 26.09 26.19 0.3M
2023-09-06 26.51 26.55 26.16 26.16 0.2M
2023-09-05 26.99 26.99 26.44 26.50 0.3M
2023-09-01 27.29 27.36 26.97 26.99 0.2M
2023-08-31 27.40 27.45 27.23 27.29 0.2M
2023-08-30 27.69 27.74 27.35 27.43 0.2M
2023-08-29 27.46 27.70 27.34 27.63 0.2M
2023-08-28 27.51 27.60 27.42 27.46 0.2M
2023-08-25 27.54 27.65 27.34 27.46 0.2M
2023-08-24 27.54 27.91 27.37 27.48 0.2M
2023-08-23 27.73 27.88 27.58 27.64 0.2M
2023-08-22 27.41 27.73 27.37 27.67 0.3M
2023-08-21 27.50 27.63 27.36 27.45 0.3M
2023-08-18 27.65 27.91 27.52 27.56 0.4M
2023-08-17 28.15 28.28 27.77 27.77 0.2M
2023-08-16 28.18 28.30 27.92 28.12 0.5M
2023-08-15 28.24 28.24 27.94 28.20 0.2M
2023-08-14 28.59 28.62 28.26 28.29 0.2M
2023-08-11 28.34 28.67 28.23 28.59 0.2M
2023-08-10 28.79 29.04 28.19 28.22 0.4M
2023-08-09 29.49 30.54 28.57 28.87 0.7M
2023-08-08 28.15 28.15 27.59 27.79 0.2M
2023-08-07 28.24 28.46 28.01 28.20 0.2M
2023-08-04 28.00 28.36 27.93 28.11 0.5M
2023-08-03 27.73 28.26 27.73 27.97 0.3M
2023-08-02 27.42 27.93 27.35 27.76 0.2M
2023-08-01 27.68 27.73 27.40 27.45 0.2M
2023-07-31 27.61 27.70 27.42 27.68 0.2M
2023-07-28 27.70 27.94 27.59 27.60 0.3M
2023-07-27 27.84 28.19 27.53 27.58 0.4M
2023-07-26 27.85 28.33 27.85 27.89 0.6M
2023-07-25 27.79 27.92 27.73 27.82 0.3M
2023-07-24 27.80 27.95 27.69 27.80 0.2M
2023-07-21 28.06 28.12 27.79 27.80 0.2M
2023-07-20 27.62 28.07 27.40 27.89 0.4M
2023-07-19 27.09 27.91 27.09 27.89 0.4M
2023-07-18 27.61 27.76 27.00 27.10 0.5M
2023-07-17 27.31 27.77 27.26 27.67 0.4M
2023-07-14 27.68 27.68 27.22 27.28 0.4M
2023-07-13 27.92 27.92 27.56 27.68 0.2M
2023-07-12 27.88 27.88 27.67 27.84 0.2M
2023-07-11 28.00 28.09 27.66 27.73 0.2M
2023-07-10 27.88 28.28 27.84 27.94 0.2M
2023-07-07 27.81 28.10 27.81 27.93 0.3M
2023-07-06 28.13 28.13 27.72 27.80 0.7M
2023-07-05 28.23 28.26 27.95 28.13 0.3M
2023-07-03 28.16 28.45 28.14 28.39 0.1M
2023-06-30 28.09 28.33 28.09 28.25 0.2M
2023-06-29 27.77 28.31 27.70 28.06 0.4M
2023-06-28 27.98 28.13 27.58 27.79 0.5M
2023-06-27 28.04 28.28 28.03 28.18 0.3M
2023-06-26 28.11 28.19 27.83 28.10 0.2M
2023-06-23 28.35 28.46 28.14 28.17 0.3M
2023-06-22 28.43 28.44 28.24 28.33 0.2M
2023-06-21 28.08 28.44 27.88 28.40 0.2M
2023-06-20 28.28 28.28 27.96 28.04 0.3M
2023-06-16 28.29 28.45 28.12 28.24 0.3M
2023-06-15 28.23 28.33 28.10 28.22 0.3M
2023-06-14 28.11 28.24 28.02 28.08 0.2M
2023-06-13 27.60 28.18 27.48 28.10 0.2M
2023-06-12 27.70 27.81 27.37 27.67 0.4M
2023-06-09 28.11 28.15 27.73 27.76 0.3M
2023-06-08 28.09 28.19 27.90 28.16 0.3M
2023-06-07 27.86 28.09 27.74 28.01 0.2M
2023-06-06 27.99 28.05 27.65 27.95 0.2M
2023-06-05 28.00 28.13 27.88 28.00 0.2M
2023-06-02 27.62 28.11 27.53 28.04 0.3M
2023-06-01 27.38 27.68 27.25 27.62 0.4M
2023-05-31 26.94 27.67 26.92 27.44 0.5M
2023-05-30 27.03 27.09 26.59 26.64 0.2M
2023-05-26 27.10 27.29 26.91 27.11 0.3M
2023-05-25 27.27 27.30 27.01 27.10 0.3M
2023-05-24 27.65 27.65 27.36 27.40 0.3M
2023-05-23 27.71 27.83 27.55 27.61 0.3M
2023-05-22 28.20 28.21 27.48 27.72 0.4M
2023-05-19 28.44 28.48 28.08 28.20 0.3M
2023-05-18 27.96 28.32 27.81 28.27 0.3M
2023-05-17 27.89 28.06 27.69 28.03 0.3M
2023-05-16 27.99 28.01 27.75 27.89 0.3M
2023-05-15 28.73 29.11 28.18 28.27 0.3M
2023-05-12 29.01 29.14 28.50 28.72 0.4M
2023-05-11 29.03 29.38 28.80 29.06 0.4M
2023-05-10 28.13 29.14 28.06 28.83 0.5M
2023-05-09 27.36 27.38 26.86 27.37 0.5M
2023-05-08 27.39 27.76 27.23 27.36 0.3M
2023-05-05 27.35 27.89 27.34 27.39 0.7M
2023-05-04 28.17 28.20 27.17 27.32 0.6M
2023-05-03 27.90 28.73 27.88 28.23 0.4M
2023-05-02 28.19 28.19 27.64 27.82 0.3M
2023-05-01 27.87 28.40 27.87 28.28 0.3M
2023-04-28 27.97 28.33 27.79 28.03 0.4M
2023-04-27 27.45 27.98 27.24 27.96 0.3M
2023-04-26 27.51 27.68 27.32 27.50 0.4M
2023-04-25 27.65 27.90 27.65 27.69 0.3M
2023-04-24 27.41 27.76 27.38 27.74 0.1M
2023-04-21 27.69 28.04 27.42 27.48 0.2M
2023-04-20 27.18 27.56 27.17 27.55 0.2M
2023-04-19 27.27 27.36 27.04 27.19 0.2M
2023-04-18 27.35 27.44 27.10 27.24 0.2M
2023-04-17 27.32 27.54 27.29 27.40 0.2M
2023-04-14 27.23 27.42 27.14 27.31 0.2M
2023-04-13 27.34 27.55 27.17 27.34 0.2M
2023-04-12 27.57 27.60 27.25 27.34 0.2M
2023-04-11 27.46 27.73 27.46 27.59 0.1M
2023-04-10 27.59 27.59 27.30 27.49 0.2M
2023-04-06 27.54 27.74 27.41 27.62 0.2M
2023-04-05 27.33 27.64 27.33 27.53 0.5M
2023-04-04 27.82 27.98 27.24 27.33 0.4M
2023-04-03 27.58 27.86 27.46 27.73 0.4M
2023-03-31 27.31 27.57 27.31 27.50 0.4M
2023-03-30 27.41 27.52 27.12 27.17 0.3M
2023-03-29 27.49 27.61 27.36 27.45 0.2M
2023-03-28 27.49 27.78 27.24 27.32 0.2M
2023-03-27 27.30 27.47 27.28 27.43 0.2M
2023-03-24 26.78 27.23 26.69 27.23 0.2M
2023-03-23 26.70 26.98 26.58 26.66 0.2M
2023-03-22 27.05 27.25 26.73 26.74 0.3M
2023-03-21 27.02 27.15 26.80 26.97 0.3M
2023-03-20 26.57 27.13 26.48 26.90 0.2M
2023-03-17 26.74 26.88 26.51 26.63 0.7M
2023-03-16 26.71 26.90 26.61 26.88 0.4M
2023-03-15 26.15 26.90 26.15 26.90 0.4M
2023-03-14 26.34 27.01 26.00 26.28 0.5M
2023-03-13 26.52 26.97 26.27 26.29 0.5M
2023-03-10 26.64 26.84 26.38 26.51 0.3M
2023-03-09 26.85 27.20 26.60 26.64 0.3M
2023-03-08 27.05 27.05 26.64 26.90 0.3M
2023-03-07 27.13 27.40 26.90 26.99 0.3M
2023-03-06 27.61 27.61 27.10 27.16 0.4M
2023-03-03 27.40 27.67 27.25 27.52 1.1M
2023-03-02 27.39 27.78 27.00 27.28 1.2M
2023-03-01 27.42 27.50 27.13 27.45 0.3M
2023-02-28 27.59 27.68 27.43 27.44 0.2M
2023-02-27 27.67 27.86 27.52 27.63 0.2M
2023-02-24 27.20 27.67 27.14 27.59 0.3M
2023-02-23 27.69 27.70 27.17 27.30 0.4M
2023-02-22 27.92 28.18 27.66 27.69 0.3M
2023-02-21 27.97 28.18 27.89 28.08 0.2M
2023-02-17 27.81 28.24 27.51 28.15 0.2M
2023-02-16 27.77 27.81 27.45 27.73 0.3M
2023-02-15 27.83 28.02 27.76 27.99 0.2M
2023-02-14 28.26 28.26 27.76 28.03 0.3M
2023-02-13 28.07 28.23 27.50 28.19 0.3M
2023-02-10 28.07 28.21 27.72 28.21 0.4M
2023-02-09 27.60 28.01 27.42 27.97 0.9M
2023-02-08 27.12 27.58 26.31 27.52 1.0M
2023-02-07 29.24 29.24 28.69 28.94 0.5M
2023-02-06 30.01 30.01 29.06 29.39 0.6M
2023-02-03 29.60 30.02 29.27 30.00 0.3M
2023-02-02 29.73 29.73 29.27 29.52 0.4M
2023-02-01 29.68 29.98 29.43 29.80 0.3M
2023-01-31 29.65 29.80 29.50 29.77 0.3M
2023-01-30 29.29 29.70 29.27 29.51 0.3M
2023-01-27 29.32 29.37 29.13 29.25 0.3M
2023-01-26 29.35 29.45 29.13 29.29 0.3M
2023-01-25 29.13 29.44 28.99 29.33 0.4M
2023-01-24 29.18 29.32 28.86 29.26 0.3M
2023-01-23 29.20 29.46 29.02 29.21 0.3M
2023-01-20 28.92 29.14 28.54 29.12 0.2M
2023-01-19 29.16 29.21 28.78 28.79 0.2M
2023-01-18 29.94 29.94 29.18 29.23 0.3M
2023-01-17 29.66 30.34 29.61 29.99 0.3M
2023-01-13 30.20 30.49 30.04 30.40 0.3M
2023-01-12 30.48 30.65 30.16 30.25 0.2M
2023-01-11 30.31 30.51 30.30 30.48 0.2M
2023-01-10 30.06 30.29 30.06 30.21 0.3M
2023-01-09 30.26 30.37 29.95 30.03 0.3M
2023-01-06 29.90 30.40 29.85 30.24 0.2M
2023-01-05 29.94 29.96 29.56 29.65 0.3M
2023-01-04 29.97 30.20 29.77 29.90 0.4M
2023-01-03 29.36 29.97 29.36 29.93 0.5M