Historical Stock Prices

RAI 
$64.23
*  
1.20
1.83%
Get RAI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RAI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 65.75 65.97 64.14 64.23 3,957,745
12/18/2014 64.66 65.45 64.34 65.43 2,362,030
12/17/2014 63.8 64.2384 62.91 63.94 2,015,870
12/16/2014 63.21 64.75 62.88 63.52 2,543,827
12/15/2014 64.5 64.74 63.08 63.38 2,573,705
12/12/2014 65.04 65.64 64.16 64.27 1,933,987
12/11/2014 65.03 65.77 64.925 65.39 1,654,107
12/10/2014 66.66 66.94 65.62 65.67 1,565,424
12/09/2014 66.33 66.68 65.47 66.64 1,541,899
12/08/2014 66.75 67.59 66.69 66.93 2,023,241
12/05/2014 66.98 67.19 66.58 66.9 2,138,339
12/04/2014 66.4 66.97 66.22 66.93 2,363,922
12/03/2014 65.92 66.55 65.48 66.45 2,037,828
12/02/2014 65.8 65.92 65.3 65.86 1,929,685
12/01/2014 65.87 66.34 65.54 65.65 1,429,946
11/28/2014 65.49 66.09 65.32 65.91 899,575
11/26/2014 65.18 65.35 64.88 65.2 1,227,744
11/25/2014 64.84 65.12 64.36 64.95 2,053,064
11/24/2014 65.5 65.82 64.765 64.85 1,729,323
11/21/2014 65.95 65.95 65.17 65.29 1,889,044
11/20/2014 65.58 65.58 65.04 65.2 1,924,650
11/19/2014 65.29 65.93 65.08 65.84 2,046,379
11/18/2014 65 65.58 64.65 65.3 1,814,088
11/17/2014 64.43 64.81 64.31 64.7 1,138,538
11/14/2014 64.96 65.11 64.115 64.49 1,827,540
11/13/2014 65.19 65.665 64.66 65.12 1,470,548
11/12/2014 64.85 65.19 64.4 65.12 1,129,358
11/11/2014 65.57 65.57 64.83 65.06 1,226,145
11/10/2014 64.85 65.53 64.735 65.47 1,760,141
11/07/2014 64.34 64.59 63.89 64.58 1,178,665
11/06/2014 65.03 65.03 64.25 64.41 1,436,184
11/05/2014 64.99 65.34 64.18 64.77 2,011,037
11/04/2014 63.96 64.52 63.89 64.37 1,477,361
11/03/2014 62.77 64.11 62.69 64.01 2,602,247
10/31/2014 63 63.18 62.63 62.91 1,611,641
10/30/2014 61.83 62.61 61.45 62.41 1,127,248
10/29/2014 62.16 62.5 61.84 62.22 1,433,952
10/28/2014 62.22 62.22 61.48 62.02 1,495,649
10/27/2014 61.59 62.455 61.38 62.05 1,662,281
10/24/2014 61.35 61.63 61.14 61.55 1,749,747
10/23/2014 61.95 62.06 60.95 60.99 2,350,401
10/22/2014 61.05 61.8 59.75 61.35 2,244,758
10/21/2014 59.66 61.04 59.61 61.03 2,734,763
10/20/2014 58.48 59.38 58.26 59.13 2,095,857
10/17/2014 57.38 58.73 56.8 58.48 3,525,613
10/16/2014 56.57 57.34 56.27 57.07 2,436,269
10/15/2014 57.94 58.14 56.34 57.34 2,799,943
10/14/2014 58.91 59.219 58.32 58.4 2,281,108
10/13/2014 59.42 59.98 58.81 58.81 3,381,290
10/10/2014 59.35 60.31 59.11 59.61 2,524,005
10/09/2014 60.05 60.44 59 59.2 2,489,305
10/08/2014 59.28 60.11 58.93 60.08 2,001,525
10/07/2014 59.27 59.52 58.94 59.17 2,136,482
10/06/2014 59.49 59.6098 58.69 59.37 1,819,893
10/03/2014 58.92 59.58 58.66 59.44 2,578,879
10/02/2014 58.67 58.82 58.36 58.61 3,184,746
10/01/2014 58.99 59.08 58.62 58.73 3,221,655
09/30/2014 58.54 59.125 58.39 59 2,627,881
09/29/2014 57.89 58.745 57.85 58.65 2,167,988
09/26/2014 57.85 58.4985 57.65 58.31 1,503,829
09/25/2014 57.87 58.17 57.6 57.77 1,976,799
09/24/2014 57.07 58.2 57.01 58.18 1,796,338
09/23/2014 57.62 58.1 56.86 57.07 2,324,040
09/22/2014 57.39 58.04 57.39 57.99 1,346,475
09/19/2014 57.88 57.94 57.1 57.49 2,163,189
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?